Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.475 | 4.475 | 4.475 | 0 | -0.08(-1.65%) | |
Aug 30, 2018 | 4.650 | 4.650 | 4.550 | 4.550 | 90,127 | -0.10(-2.15%) |
Aug 29, 2018 | 4.700 | 4.700 | 4.600 | 4.650 | 120,431 | +0.00(+0.00%) |
Aug 28, 2018 | 4.550 | 4.700 | 4.550 | 4.650 | 263,430 | +0.08(+1.64%) |
Aug 27, 2018 | 4.650 | 4.650 | 4.550 | 4.575 | 255,719 | -0.08(-1.61%) |
Aug 24, 2018 | 4.700 | 4.700 | 4.600 | 4.650 | 158,800 | -0.05(-1.06%) |
Aug 23, 2018 | 4.650 | 4.700 | 4.650 | 4.700 | 46,973 | +0.05(+1.08%) |
Aug 22, 2018 | 4.650 | 4.700 | 4.575 | 4.650 | 221,292 | +0.00(+0.00%) |
Aug 21, 2018 | 4.650 | 4.700 | 4.650 | 4.650 | 52,780 | +0.00(+0.00%) |
Aug 20, 2018 | 4.600 | 4.700 | 4.550 | 4.650 | 75,413 | +0.10(+2.20%) |
Aug 17, 2018 | 4.550 | 4.600 | 4.500 | 4.550 | 131,900 | -0.05(-1.09%) |
Aug 16, 2018 | 4.550 | 4.600 | 4.525 | 4.600 | 64,881 | +0.05(+1.10%) |
Aug 15, 2018 | 4.650 | 4.650 | 4.500 | 4.550 | 69,730 | -0.10(-2.15%) |
Aug 14, 2018 | 4.600 | 4.700 | 4.500 | 4.650 | 96,867 | +0.10(+2.20%) |
Aug 13, 2018 | 4.500 | 4.600 | 4.450 | 4.550 | 97,114 | +0.05(+1.11%) |
Aug 10, 2018 | 4.500 | 4.550 | 4.425 | 4.500 | 99,300 | -0.03(-0.55%) |
Aug 09, 2018 | 4.600 | 4.650 | 4.500 | 4.525 | 31,954 | -0.07(-1.63%) |
Aug 08, 2018 | 4.700 | 4.700 | 4.600 | 4.600 | 74,710 | -0.10(-2.13%) |
Aug 07, 2018 | 4.650 | 4.750 | 4.575 | 4.700 | 107,068 | +0.05(+1.08%) |
Aug 06, 2018 | 4.550 | 4.650 | 4.455 | 4.650 | 83,016 | +0.05(+1.09%) |
Aug 03, 2018 | 4.600 | 4.650 | 4.550 | 4.600 | 79,100 | +0.05(+1.10%) |
Aug 02, 2018 | 4.500 | 4.600 | 4.500 | 4.550 | 42,897 | +0.15(+3.41%) |
Aug 01, 2018 | 4.550 | 4.625 | 4.400 | 4.400 | 100,033 | -0.20(-4.35%) |
Jul 31, 2018 | 4.650 | 4.725 | 4.550 | 4.600 | 96,297 | +0.00(+0.00%) |
Jul 30, 2018 | 4.600 | 4.700 | 4.550 | 4.600 | 40,556 | +0.00(+0.00%) |
Jul 27, 2018 | 4.700 | 4.750 | 4.570 | 4.600 | 73,700 | -0.15(-3.16%) |
Jul 26, 2018 | 4.700 | 4.800 | 4.650 | 4.750 | 142,602 | +0.10(+2.15%) |
Jul 25, 2018 | 4.600 | 4.750 | 4.600 | 4.650 | 81,414 | +0.05(+1.09%) |
Jul 24, 2018 | 4.750 | 4.850 | 4.600 | 4.600 | 52,333 | -0.15(-3.16%) |
Jul 23, 2018 | 4.800 | 4.850 | 4.750 | 4.750 | 66,432 | +0.00(+0.00%) |
Jul 20, 2018 | 4.800 | 4.850 | 4.750 | 4.750 | 69,016 | -0.05(-1.04%) |
Jul 19, 2018 | 4.800 | 4.850 | 4.800 | 4.800 | 70,391 | +0.00(+0.00%) |
Jul 18, 2018 | 4.750 | 4.850 | 4.725 | 4.800 | 87,877 | +0.05(+1.05%) |
Jul 17, 2018 | 4.650 | 4.800 | 4.650 | 4.750 | 76,414 | +0.05(+1.06%) |
Jul 16, 2018 | 4.700 | 4.850 | 4.650 | 4.700 | 42,493 | +0.00(+0.00%) |
Jul 13, 2018 | 4.850 | 4.850 | 4.700 | 4.700 | 96,649 | -0.10(-2.08%) |
Jul 12, 2018 | 4.750 | 4.825 | 4.700 | 4.800 | 55,114 | +0.10(+2.13%) |
Jul 11, 2018 | 4.900 | 4.950 | 4.700 | 4.700 | 136,843 | -0.20(-4.08%) |
Jul 10, 2018 | 4.900 | 4.950 | 4.850 | 4.900 | 114,745 | +0.05(+1.03%) |
Jul 09, 2018 | 4.750 | 4.950 | 4.750 | 4.850 | 140,472 | +0.07(+1.57%) |
Jul 06, 2018 | 4.800 | 4.650 | 4.775 | 145,092 | +0.08(+1.60%) | |
Jul 05, 2018 | 4.700 | 4.750 | 4.650 | 4.700 | 76,255 | -0.02(-0.53%) |
Jul 03, 2018 | 4.725 | 4.725 | 4.725 | 0 | +0.02(+0.53%) | |
Jul 02, 2018 | 4.600 | 4.675 | 4.575 | 4.700 | 107,960 | +0.10(+2.17%) |
Jun 29, 2018 | 4.550 | 4.700 | 4.500 | 4.600 | 146,105 | +0.05(+1.10%) |
Jun 28, 2018 | 4.400 | 4.600 | 4.325 | 4.550 | 134,151 | +0.15(+3.41%) |
Jun 27, 2018 | 4.450 | 4.500 | 4.400 | 4.400 | 46,852 | -0.10(-2.22%) |
Jun 26, 2018 | 4.500 | 4.500 | 4.400 | 4.500 | 139,045 | +0.00(+0.00%) |
Jun 25, 2018 | 4.700 | 4.700 | 4.500 | 4.500 | 102,235 | -0.20(-4.26%) |
Jun 22, 2018 | 4.750 | 4.750 | 4.650 | 4.700 | 946,642 | +0.00(+0.00%) |
Jun 21, 2018 | 4.750 | 4.800 | 4.750 | 4.700 | 108,644 | -0.10(-2.08%) |
Jun 20, 2018 | 4.800 | 4.800 | 4.750 | 4.800 | 123,443 | +0.05(+1.05%) |
Jun 19, 2018 | 4.750 | 4.800 | 4.750 | 4.750 | 100,378 | -0.05(-1.04%) |
Jun 18, 2018 | 4.750 | 4.850 | 4.700 | 4.800 | 84,970 | +0.05(+1.05%) |
Jun 15, 2018 | 4.850 | 4.650 | 4.750 | 290,363 | +0.10(+2.15%) | |
Jun 14, 2018 | 4.700 | 4.775 | 4.650 | 4.650 | 84,538 | -0.05(-1.06%) |
Jun 13, 2018 | 4.800 | 4.800 | 4.700 | 4.700 | 117,231 | -0.10(-2.08%) |
Jun 12, 2018 | 4.750 | 4.800 | 4.650 | 4.800 | 117,913 | +0.05(+1.05%) |
Jun 11, 2018 | 4.750 | 4.800 | 4.600 | 4.750 | 107,608 | +0.05(+1.06%) |
Jun 08, 2018 | 4.650 | 4.750 | 4.550 | 4.700 | 120,137 | +0.00(+0.00%) |
Jun 07, 2018 | 4.700 | 4.750 | 4.600 | 4.700 | 83,942 | +0.00(+0.00%) |
Jun 06, 2018 | 4.650 | 4.900 | 4.600 | 4.700 | 328,671 | +0.05(+1.08%) |
Jun 05, 2018 | 4.450 | 4.675 | 4.450 | 4.650 | 181,253 | +0.20(+4.49%) |
Jun 04, 2018 | 4.600 | 4.601 | 4.450 | 4.450 | 90,143 | -0.10(-2.20%) |