Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.20(-4.40%) | |
Aug 30, 2018 | 4.455 | 4.590 | 4.455 | 4.550 | 2,281 | -0.10(-2.15%) |
Aug 29, 2018 | 4.362 | 4.650 | 4.350 | 4.650 | 7,359 | +0.35(+8.14%) |
Aug 28, 2018 | 4.400 | 4.400 | 4.300 | 4.300 | 1,244 | -0.20(-4.44%) |
Aug 27, 2018 | 4.450 | 4.700 | 4.401 | 4.500 | 2,508 | +0.10(+2.27%) |
Aug 24, 2018 | 4.450 | 4.450 | 4.350 | 4.400 | 2,300 | +0.00(+0.00%) |
Aug 23, 2018 | 4.850 | 4.850 | 4.350 | 4.400 | 14,524 | -0.15(-3.30%) |
Aug 22, 2018 | 4.800 | 4.900 | 4.500 | 4.550 | 10,677 | -0.30(-6.19%) |
Aug 21, 2018 | 5.050 | 5.050 | 4.850 | 4.850 | 2,337 | -0.10(-2.02%) |
Aug 20, 2018 | 4.900 | 5.000 | 4.851 | 4.950 | 2,350 | -0.15(-2.94%) |
Aug 17, 2018 | 5.350 | 5.350 | 5.100 | 5.100 | 500 | -0.05(-0.97%) |
Aug 16, 2018 | 5.050 | 5.250 | 4.750 | 5.150 | 2,322 | +0.20(+4.04%) |
Aug 15, 2018 | 5.100 | 5.100 | 4.875 | 4.950 | 4,096 | -0.15(-2.94%) |
Aug 14, 2018 | 5.300 | 5.300 | 5.100 | 5.100 | 297 | -0.20(-3.77%) |
Aug 13, 2018 | 5.350 | 5.350 | 5.100 | 5.300 | 4,422 | +0.30(+6.00%) |
Aug 10, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | -0.09(-1.71%) |
Aug 09, 2018 | 4.900 | 5.100 | 4.850 | 5.087 | 7,914 | -0.26(-4.91%) |
Aug 08, 2018 | 4.900 | 5.350 | 4.900 | 5.350 | 551 | +0.00(+0.00%) |
Aug 07, 2018 | 5.293 | 5.350 | 5.293 | 5.350 | 830 | -0.05(-0.93%) |
Aug 06, 2018 | 5.400 | 5.400 | 61 | +0.00(+0.00%) | ||
Aug 03, 2018 | 5.550 | 5.550 | 5.400 | 5.400 | 7,700 | -0.14(-2.60%) |
Aug 02, 2018 | 5.500 | 5.544 | 5.500 | 5.544 | 1,580 | +0.02(+0.44%) |
Aug 01, 2018 | 5.500 | 5.520 | 5.500 | 5.520 | 6,012 | +0.12(+2.22%) |
Jul 31, 2018 | 5.470 | 5.500 | 5.400 | 5.400 | 1,971 | -0.10(-1.82%) |
Jul 30, 2018 | 5.477 | 5.500 | 5.477 | 5.500 | 360 | +0.00(+0.00%) |
Jul 27, 2018 | 5.400 | 5.500 | 5.400 | 5.500 | 7,600 | +0.05(+0.92%) |
Jul 25, 2018 | 5.450 | 5.450 | 5.450 | 75 | +0.10(+1.87%) | |
Jul 24, 2018 | 5.011 | 5.400 | 5.011 | 5.350 | 2,066 | +0.10(+1.90%) |
Jul 23, 2018 | 5.250 | 5.293 | 5.250 | 5.250 | 1,857 | -0.15(-2.78%) |
Jul 20, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 5,429 | +0.10(+1.89%) |
Jul 19, 2018 | 5.400 | 5.400 | 5.300 | 5.300 | 2,045 | -0.10(-1.85%) |
Jul 18, 2018 | 5.300 | 5.400 | 5.250 | 5.400 | 2,467 | +0.08(+1.50%) |
Jul 17, 2018 | 5.300 | 5.350 | 5.250 | 5.320 | 8,322 | -0.08(-1.48%) |
Jul 16, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 121 | +0.10(+1.89%) |
Jul 13, 2018 | 5.450 | 5.450 | 5.300 | 5.300 | 13,040 | +0.10(+1.92%) |
Jul 12, 2018 | 5.200 | 5.250 | 5.200 | 5.200 | 12,481 | +0.00(+0.00%) |
Jul 10, 2018 | 5.200 | 5.200 | 5.200 | 19 | -0.10(-1.89%) | |
Jul 09, 2018 | 5.500 | 5.500 | 5.200 | 5.300 | 5,112 | +0.10(+1.92%) |
Jul 06, 2018 | 5.200 | 5.200 | 5.150 | 5.200 | 1,390 | +0.00(+0.00%) |
Jul 05, 2018 | 5.100 | 5.450 | 5.100 | 5.200 | 3,610 | +0.05(+0.97%) |
Jul 03, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.10(+1.98%) | |
Jul 02, 2018 | 4.800 | 5.050 | 4.800 | 5.050 | 71,374 | +0.20(+4.12%) |
Jun 29, 2018 | 5.250 | 5.250 | 4.850 | 4.850 | 5,946 | -0.50(-9.35%) |
Jun 28, 2018 | 5.400 | 5.400 | 5.150 | 5.350 | 6,825 | -0.10(-1.83%) |
Jun 27, 2018 | 5.500 | 5.500 | 5.450 | 5.450 | 643 | -0.05(-0.91%) |
Jun 26, 2018 | 5.350 | 5.500 | 5.200 | 5.500 | 4,644 | +0.15(+2.80%) |
Jun 25, 2018 | 5.350 | 5.450 | 5.300 | 5.350 | 34,341 | +0.05(+0.94%) |
Jun 22, 2018 | 5.300 | 5.300 | 5.251 | 5.300 | 10,377 | +0.00(+0.00%) |
Jun 21, 2018 | 5.100 | 5.300 | 5.100 | 5.300 | 11,995 | +0.20(+3.92%) |
Jun 20, 2018 | 5.100 | 5.103 | 5.050 | 5.100 | 3,593 | +0.05(+0.99%) |
Jun 19, 2018 | 5.400 | 5.450 | 5.050 | 5.050 | 56,816 | -0.35(-6.48%) |
Jun 18, 2018 | 5.400 | 5.450 | 5.400 | 5.400 | 4,257 | +0.00(+0.00%) |
Jun 15, 2018 | 5.450 | 5.451 | 5.400 | 5.400 | 5,185 | +0.00(+0.00%) |
Jun 14, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 6,665 | +0.03(+0.47%) |
Jun 13, 2018 | 5.363 | 5.400 | 5.363 | 5.375 | 1,718 | -0.08(-1.38%) |
Jun 12, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 177 | +0.05(+0.93%) |
Jun 11, 2018 | 5.350 | 5.400 | 5.050 | 5.400 | 21,366 | +0.10(+1.89%) |
Jun 08, 2018 | 5.300 | 5.450 | 5.300 | 5.300 | 1,558 | -0.05(-0.93%) |
Jun 07, 2018 | 5.350 | 5.421 | 4.861 | 5.350 | 6,174 | +0.10(+1.90%) |
Jun 06, 2018 | 5.500 | 5.500 | 5.125 | 5.250 | 6,748 | -0.25(-4.55%) |
Jun 05, 2018 | 5.413 | 5.500 | 5.413 | 5.500 | 6,062 | +0.05(+0.92%) |
Jun 04, 2018 | 5.550 | 5.550 | 5.400 | 5.450 | 4,633 | -0.05(-0.91%) |