Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.10(+2.11%) | |
Aug 30, 2018 | 4.850 | 4.900 | 4.750 | 4.750 | 130,468 | -0.15(-3.06%) |
Aug 29, 2018 | 4.950 | 4.950 | 4.850 | 4.900 | 127,034 | -0.05(-1.01%) |
Aug 28, 2018 | 4.800 | 4.950 | 4.800 | 4.950 | 271,948 | +0.15(+3.13%) |
Aug 27, 2018 | 4.800 | 4.950 | 4.800 | 4.800 | 214,312 | +0.00(+0.00%) |
Aug 24, 2018 | 4.650 | 4.900 | 4.600 | 4.800 | 340,100 | +0.10(+2.13%) |
Aug 23, 2018 | 4.600 | 4.850 | 4.600 | 4.700 | 223,442 | +0.05(+1.08%) |
Aug 22, 2018 | 4.650 | 4.750 | 4.450 | 4.650 | 426,756 | -0.02(-0.53%) |
Aug 21, 2018 | 4.550 | 4.750 | 4.550 | 4.675 | 299,262 | +0.08(+1.63%) |
Aug 20, 2018 | 4.800 | 4.900 | 4.550 | 4.600 | 428,656 | -0.20(-4.17%) |
Aug 17, 2018 | 4.900 | 4.900 | 4.800 | 4.800 | 161,300 | -0.10(-2.04%) |
Aug 16, 2018 | 4.700 | 4.975 | 4.700 | 4.900 | 158,805 | +0.20(+4.26%) |
Aug 15, 2018 | 4.950 | 5.050 | 4.650 | 4.700 | 723,846 | -0.20(-4.08%) |
Aug 14, 2018 | 5.000 | 5.000 | 4.850 | 4.900 | 131,705 | -0.10(-2.00%) |
Aug 13, 2018 | 5.200 | 5.350 | 4.950 | 5.000 | 240,448 | -0.15(-2.91%) |
Aug 10, 2018 | 5.200 | 5.310 | 5.100 | 5.150 | 300,400 | -0.15(-2.83%) |
Aug 09, 2018 | 5.250 | 5.450 | 5.250 | 5.300 | 393,153 | +0.00(+0.00%) |
Aug 08, 2018 | 5.350 | 5.375 | 5.200 | 5.300 | 266,484 | +0.00(+0.00%) |
Aug 07, 2018 | 5.150 | 5.450 | 5.150 | 5.300 | 447,054 | +0.05(+0.95%) |
Aug 06, 2018 | 5.300 | 5.350 | 4.950 | 5.250 | 541,867 | -0.15(-2.78%) |
Aug 03, 2018 | 4.400 | 5.450 | 4.260 | 5.400 | 845,500 | +0.85(+18.68%) |
Aug 02, 2018 | 4.900 | 4.900 | 4.550 | 4.550 | 655,447 | -0.40(-8.08%) |
Aug 01, 2018 | 5.100 | 5.150 | 4.800 | 4.950 | 724,330 | -0.15(-2.94%) |
Jul 31, 2018 | 5.150 | 5.225 | 5.050 | 5.100 | 233,422 | -0.10(-1.92%) |
Jul 30, 2018 | 5.200 | 5.425 | 4.920 | 5.200 | 301,372 | -0.05(-0.95%) |
Jul 27, 2018 | 5.300 | 5.300 | 5.150 | 5.250 | 189,200 | +0.00(+0.00%) |
Jul 26, 2018 | 4.950 | 5.275 | 4.900 | 5.250 | 241,095 | +0.30(+6.06%) |
Jul 25, 2018 | 5.150 | 5.300 | 4.950 | 4.950 | 308,866 | -0.15(-2.94%) |
Jul 24, 2018 | 5.050 | 5.350 | 4.950 | 5.100 | 296,028 | +0.05(+0.99%) |
Jul 23, 2018 | 5.100 | 5.200 | 4.910 | 5.050 | 249,708 | -0.05(-0.98%) |
Jul 20, 2018 | 5.400 | 5.525 | 5.100 | 5.100 | 255,565 | -0.35(-6.42%) |
Jul 19, 2018 | 5.500 | 5.623 | 5.350 | 5.450 | 631,399 | -0.05(-0.91%) |
Jul 18, 2018 | 5.300 | 5.550 | 5.200 | 5.500 | 526,232 | +0.15(+2.80%) |
Jul 17, 2018 | 5.400 | 5.400 | 5.150 | 5.350 | 407,122 | -0.05(-0.93%) |
Jul 16, 2018 | 5.350 | 5.500 | 5.250 | 5.400 | 555,203 | -0.05(-0.92%) |
Jul 13, 2018 | 5.650 | 5.650 | 5.300 | 5.450 | 279,019 | -0.20(-3.54%) |
Jul 12, 2018 | 5.500 | 5.700 | 5.400 | 5.650 | 439,444 | +0.10(+1.80%) |
Jul 11, 2018 | 5.500 | 5.650 | 5.300 | 5.550 | 372,952 | +0.05(+0.91%) |
Jul 10, 2018 | 5.500 | 6.000 | 5.450 | 5.500 | 716,934 | +0.00(+0.00%) |
Jul 09, 2018 | 5.500 | 5.575 | 5.350 | 5.500 | 207,108 | +0.05(+0.92%) |
Jul 06, 2018 | 5.350 | 5.550 | 5.160 | 5.450 | 413,235 | +0.15(+2.83%) |
Jul 05, 2018 | 5.200 | 5.425 | 5.100 | 5.300 | 638,561 | +0.10(+1.92%) |
Jul 03, 2018 | 5.200 | 5.200 | 5.200 | 0 | +0.50(+10.64%) | |
Jul 02, 2018 | 4.550 | 4.725 | 4.450 | 4.700 | 225,719 | +0.10(+2.17%) |
Jun 29, 2018 | 4.600 | 4.600 | 276,054 | -0.05(-1.08%) | ||
Jun 28, 2018 | 4.900 | 4.900 | 4.550 | 4.650 | 455,786 | -0.20(-4.12%) |
Jun 27, 2018 | 5.050 | 5.100 | 4.850 | 4.850 | 266,691 | -0.25(-4.90%) |
Jun 26, 2018 | 5.050 | 5.150 | 4.800 | 5.100 | 247,310 | +0.05(+0.99%) |
Jun 25, 2018 | 5.200 | 5.200 | 5.050 | 5.050 | 311,211 | -0.15(-2.88%) |
Jun 22, 2018 | 4.900 | 5.300 | 4.850 | 5.200 | 1,906,089 | +0.30(+6.12%) |
Jun 21, 2018 | 4.900 | 4.950 | 4.750 | 4.900 | 343,605 | +0.00(+0.00%) |
Jun 20, 2018 | 4.800 | 4.950 | 4.650 | 4.900 | 463,088 | +0.15(+3.16%) |
Jun 19, 2018 | 4.800 | 4.825 | 4.700 | 4.750 | 184,798 | -0.05(-1.04%) |
Jun 18, 2018 | 4.850 | 4.850 | 4.750 | 4.800 | 250,335 | -0.10(-2.04%) |
Jun 15, 2018 | 4.900 | 4.750 | 4.900 | 481,001 | +0.15(+3.16%) | |
Jun 14, 2018 | 4.700 | 4.850 | 4.650 | 4.750 | 227,953 | +0.10(+2.15%) |
Jun 13, 2018 | 4.650 | 4.775 | 4.550 | 4.650 | 219,194 | -0.05(-1.06%) |
Jun 12, 2018 | 4.750 | 4.850 | 4.650 | 4.700 | 272,077 | -0.10(-2.08%) |
Jun 11, 2018 | 4.650 | 4.950 | 4.650 | 4.800 | 391,160 | +0.15(+3.23%) |
Jun 08, 2018 | 4.600 | 4.900 | 4.600 | 4.650 | 468,419 | +0.00(+0.00%) |
Jun 07, 2018 | 4.800 | 4.800 | 4.550 | 4.650 | 320,595 | -0.10(-2.11%) |
Jun 06, 2018 | 4.700 | 4.800 | 4.600 | 4.750 | 610,912 | +0.00(+0.00%) |
Jun 05, 2018 | 4.450 | 4.800 | 4.450 | 4.750 | 470,734 | +0.30(+6.74%) |
Jun 04, 2018 | 4.250 | 4.590 | 4.200 | 4.450 | 858,625 | +0.20(+4.71%) |