Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.034 | 5.034 | 5.034 | 0 | +0.03(+0.59%) | |
Aug 30, 2018 | 5.093 | 5.093 | 4.995 | 5.005 | 484,969 | -0.04(-0.78%) |
Aug 29, 2018 | 5.034 | 5.054 | 5.019 | 5.044 | 204,585 | -0.01(-0.19%) |
Aug 28, 2018 | 5.054 | 5.063 | 5.005 | 5.054 | 374,190 | +0.01(+0.19%) |
Aug 27, 2018 | 5.093 | 5.102 | 5.034 | 5.044 | 564,789 | -0.03(-0.58%) |
Aug 24, 2018 | 4.975 | 5.102 | 4.936 | 5.073 | 1,360,440 | +0.14(+2.77%) |
Aug 23, 2018 | 4.966 | 5.005 | 4.897 | 4.936 | 791,925 | -0.05(-0.98%) |
Aug 22, 2018 | 4.985 | 5.014 | 4.946 | 4.985 | 1,064,140 | +0.01(+0.20%) |
Aug 21, 2018 | 5.014 | 5.014 | 4.975 | 4.975 | 1,019,796 | +0.02(+0.39%) |
Aug 20, 2018 | 4.956 | 5.024 | 4.936 | 4.956 | 602,416 | +0.06(+1.20%) |
Aug 17, 2018 | 4.839 | 4.917 | 4.839 | 4.897 | 1,077,262 | +0.02(+0.40%) |
Aug 16, 2018 | 4.926 | 4.961 | 4.839 | 4.878 | 1,351,177 | -0.08(-1.58%) |
Aug 15, 2018 | 4.936 | 4.995 | 4.936 | 4.956 | 912,291 | -0.06(-1.17%) |
Aug 14, 2018 | 5.005 | 5.014 | 4.975 | 5.014 | 891,906 | +0.01(+0.20%) |
Aug 13, 2018 | 4.966 | 5.024 | 4.966 | 5.005 | 1,061,697 | +0.05(+0.99%) |
Aug 10, 2018 | 4.946 | 4.966 | 4.907 | 4.956 | 1,032,555 | -0.03(-0.59%) |
Aug 09, 2018 | 4.985 | 5.014 | 4.975 | 4.985 | 516,247 | +0.02(+0.39%) |
Aug 08, 2018 | 4.995 | 5.112 | 4.966 | 4.966 | 919,383 | -0.02(-0.39%) |
Aug 07, 2018 | 5.024 | 5.034 | 4.975 | 4.985 | 611,956 | +0.00(+0.00%) |
Aug 06, 2018 | 4.956 | 5.024 | 4.956 | 4.985 | 639,586 | +0.01(+0.20%) |
Aug 03, 2018 | 4.966 | 5.014 | 4.966 | 4.975 | 925,341 | +0.02(+0.39%) |
Aug 02, 2018 | 4.956 | 4.966 | 4.917 | 4.956 | 906,472 | +0.01(+0.20%) |
Aug 01, 2018 | 4.975 | 4.995 | 4.922 | 4.946 | 693,964 | +0.00(+0.00%) |
Jul 31, 2018 | 4.985 | 4.985 | 4.868 | 4.946 | 1,474,986 | +0.00(+0.00%) |
Jul 30, 2018 | 4.975 | 4.975 | 4.917 | 4.946 | 657,195 | -0.03(-0.59%) |
Jul 27, 2018 | 5.034 | 5.034 | 4.931 | 4.975 | 697,919 | -0.05(-0.97%) |
Jul 26, 2018 | 5.005 | 5.063 | 4.995 | 5.024 | 1,405,855 | -0.02(-0.39%) |
Jul 25, 2018 | 4.975 | 5.044 | 4.975 | 5.044 | 670,937 | +0.08(+1.57%) |
Jul 24, 2018 | 4.956 | 4.995 | 4.799 | 4.966 | 2,596,864 | +0.03(+0.59%) |
Jul 23, 2018 | 4.956 | 4.966 | 4.809 | 4.936 | 1,376,131 | -0.18(-3.44%) |
Jul 20, 2018 | 5.083 | 5.156 | 5.083 | 5.112 | 794,115 | +0.08(+1.55%) |
Jul 19, 2018 | 4.975 | 5.058 | 4.936 | 5.034 | 1,387,107 | +0.02(+0.39%) |
Jul 18, 2018 | 4.995 | 5.044 | 4.985 | 5.014 | 861,955 | -0.01(-0.19%) |
Jul 17, 2018 | 4.956 | 5.044 | 4.956 | 5.024 | 1,057,055 | +0.08(+1.58%) |
Jul 16, 2018 | 5.063 | 5.063 | 4.917 | 4.946 | 899,141 | +0.00(+0.00%) |
Jul 13, 2018 | 4.936 | 4.966 | 4.926 | 4.946 | 572,735 | +0.00(+0.00%) |
Jul 12, 2018 | 4.985 | 5.014 | 4.936 | 4.946 | 1,103,818 | +0.03(+0.60%) |
Jul 11, 2018 | 4.897 | 5.029 | 4.878 | 4.917 | 1,110,430 | -0.02(-0.40%) |
Jul 10, 2018 | 4.799 | 4.946 | 4.799 | 4.936 | 1,345,144 | +0.20(+4.12%) |
Jul 09, 2018 | 4.809 | 4.839 | 4.731 | 4.741 | 1,081,420 | -0.06(-1.22%) |
Jul 06, 2018 | 4.741 | 4.799 | 4.741 | 4.799 | 746,498 | +0.04(+0.82%) |
Jul 05, 2018 | 4.702 | 4.809 | 4.643 | 4.760 | 718,581 | +0.12(+2.53%) |
Jul 03, 2018 | 4.643 | 4.643 | 4.643 | 0 | -0.01(-0.21%) | |
Jul 02, 2018 | 4.663 | 4.687 | 4.604 | 4.653 | 1,520,684 | -0.03(-0.63%) |
Jun 29, 2018 | 4.731 | 4.731 | 4.672 | 4.682 | 1,434,771 | -0.01(-0.21%) |
Jun 28, 2018 | 4.711 | 4.751 | 4.643 | 4.692 | 1,445,477 | -0.06(-1.23%) |
Jun 27, 2018 | 4.780 | 4.809 | 4.702 | 4.751 | 2,750,130 | -0.04(-0.82%) |
Jun 26, 2018 | 4.614 | 4.799 | 4.614 | 4.790 | 2,032,376 | +0.12(+2.51%) |
Jun 25, 2018 | 4.653 | 4.711 | 4.623 | 4.672 | 1,048,214 | -0.02(-0.42%) |
Jun 22, 2018 | 4.584 | 4.721 | 4.584 | 4.692 | 1,139,390 | +0.05(+1.05%) |
Jun 21, 2018 | 4.604 | 4.667 | 4.535 | 4.643 | 900,690 | +0.01(+0.21%) |
Jun 20, 2018 | 4.604 | 4.658 | 4.604 | 4.633 | 616,635 | -0.06(-1.25%) |
Jun 19, 2018 | 4.643 | 4.731 | 4.604 | 4.692 | 1,194,910 | -0.03(-0.62%) |
Jun 18, 2018 | 4.741 | 4.765 | 4.614 | 4.721 | 1,803,033 | -0.02(-0.41%) |
Jun 15, 2018 | 4.751 | 4.653 | 4.741 | 4,699,649 | +0.09(+1.89%) | |
Jun 14, 2018 | 4.751 | 4.751 | 4.623 | 4.653 | 1,486,418 | -0.13(-2.66%) |
Jun 13, 2018 | 4.809 | 4.809 | 4.721 | 4.780 | 1,521,086 | -0.03(-0.61%) |
Jun 12, 2018 | 4.653 | 4.809 | 4.653 | 4.809 | 1,040,099 | +0.13(+2.71%) |
Jun 11, 2018 | 4.623 | 4.741 | 4.604 | 4.682 | 1,857,425 | +0.07(+1.48%) |
Jun 08, 2018 | 4.575 | 4.623 | 4.535 | 4.614 | 667,586 | +0.02(+0.43%) |
Jun 07, 2018 | 4.506 | 4.614 | 4.506 | 4.594 | 918,002 | +0.05(+1.08%) |
Jun 06, 2018 | 4.545 | 549,658 | +0.10(+2.20%) | |||
Jun 05, 2018 | 4.457 | 4.489 | 4.428 | 4.448 | 824,725 | -0.06(-1.30%) |
Jun 04, 2018 | 4.535 | 4.535 | 4.467 | 4.506 | 889,359 | +0.01(+0.22%) |