Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.897 | 4.897 | 4.897 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 4.916 | 4.941 | 4.871 | 4.903 | 97,428 | -0.04(-0.77%) |
Aug 29, 2018 | 4.935 | 4.955 | 4.935 | 4.941 | 14,266 | -0.01(-0.13%) |
Aug 28, 2018 | 4.947 | 4.954 | 4.922 | 4.947 | 53,125 | -0.02(-0.38%) |
Aug 27, 2018 | 4.969 | 4.969 | 4.935 | 4.967 | 35,988 | +0.03(+0.51%) |
Aug 24, 2018 | 4.947 | 4.954 | 4.890 | 4.941 | 82,138 | +0.03(+0.52%) |
Aug 23, 2018 | 4.941 | 4.947 | 4.916 | 4.916 | 47,549 | -0.03(-0.64%) |
Aug 22, 2018 | 4.935 | 4.947 | 4.897 | 4.947 | 28,929 | +0.01(+0.26%) |
Aug 21, 2018 | 4.935 | 4.941 | 4.871 | 4.935 | 43,182 | +0.04(+0.78%) |
Aug 20, 2018 | 4.916 | 4.916 | 4.865 | 4.897 | 51,812 | +0.00(+0.00%) |
Aug 17, 2018 | 4.878 | 4.897 | 4.865 | 4.897 | 71,575 | +0.01(+0.13%) |
Aug 16, 2018 | 4.865 | 4.890 | 4.815 | 4.890 | 23,593 | +0.04(+0.92%) |
Aug 15, 2018 | 4.821 | 4.865 | 4.814 | 4.846 | 52,017 | -0.06(-1.29%) |
Aug 14, 2018 | 4.840 | 4.909 | 4.821 | 4.909 | 52,351 | +0.04(+0.85%) |
Aug 13, 2018 | 4.865 | 4.890 | 4.850 | 4.868 | 52,486 | -0.02(-0.45%) |
Aug 10, 2018 | 4.903 | 4.909 | 4.884 | 4.890 | 13,558 | +0.00(+0.00%) |
Aug 09, 2018 | 4.890 | 4.916 | 4.878 | 4.890 | 174,074 | -0.02(-0.39%) |
Aug 08, 2018 | 4.852 | 4.912 | 4.852 | 4.909 | 64,952 | +0.03(+0.65%) |
Aug 07, 2018 | 4.909 | 4.909 | 4.871 | 4.878 | 210,984 | -0.04(-0.90%) |
Aug 06, 2018 | 4.960 | 5.014 | 4.878 | 4.922 | 369,044 | -0.04(-0.77%) |
Aug 03, 2018 | 4.903 | 4.960 | 4.903 | 4.960 | 52,026 | +0.04(+0.90%) |
Aug 02, 2018 | 4.903 | 4.916 | 4.884 | 4.916 | 106,121 | -0.02(-0.39%) |
Aug 01, 2018 | 4.979 | 4.979 | 4.890 | 4.935 | 19,284 | +0.00(+0.00%) |
Jul 31, 2018 | 4.941 | 4.954 | 4.916 | 4.935 | 45,442 | +0.02(+0.39%) |
Jul 30, 2018 | 4.896 | 4.944 | 4.896 | 4.916 | 52,910 | -0.01(-0.13%) |
Jul 27, 2018 | 4.979 | 4.979 | 4.903 | 4.922 | 50,922 | -0.03(-0.64%) |
Jul 26, 2018 | 4.916 | 4.954 | 4.916 | 4.954 | 15,754 | +0.06(+1.16%) |
Jul 25, 2018 | 4.947 | 4.953 | 4.878 | 4.897 | 177,788 | -0.05(-0.96%) |
Jul 24, 2018 | 4.988 | 4.992 | 4.941 | 4.944 | 43,068 | -0.05(-0.95%) |
Jul 23, 2018 | 4.973 | 4.992 | 4.960 | 4.992 | 53,197 | +0.00(+0.00%) |
Jul 20, 2018 | 5.024 | 5.024 | 4.973 | 4.992 | 23,459 | -0.03(-0.51%) |
Jul 19, 2018 | 4.998 | 5.017 | 4.973 | 5.017 | 37,561 | +0.04(+0.76%) |
Jul 18, 2018 | 4.979 | 4.997 | 4.960 | 4.979 | 75,712 | -0.01(-0.25%) |
Jul 17, 2018 | 4.960 | 5.005 | 4.954 | 4.992 | 53,929 | +0.04(+0.77%) |
Jul 16, 2018 | 4.992 | 4.998 | 4.954 | 4.954 | 35,051 | -0.05(-0.96%) |
Jul 13, 2018 | 4.989 | 5.005 | 4.986 | 5.002 | 42,037 | +0.02(+0.46%) |
Jul 12, 2018 | 4.987 | 4.987 | 4.960 | 4.979 | 91,681 | +0.00(+0.00%) |
Jul 11, 2018 | 4.967 | 4.979 | 4.947 | 4.979 | 34,938 | -0.03(-0.51%) |
Jul 10, 2018 | 4.992 | 5.030 | 4.986 | 5.005 | 307,516 | +0.01(+0.25%) |
Jul 09, 2018 | 4.960 | 5.036 | 4.947 | 4.992 | 340,321 | +0.01(+0.25%) |
Jul 06, 2018 | 4.960 | 4.997 | 4.953 | 4.979 | 251,619 | +0.03(+0.64%) |
Jul 05, 2018 | 4.941 | 4.954 | 4.935 | 4.947 | 50,781 | +0.01(+0.26%) |
Jul 03, 2018 | 4.935 | 4.935 | 4.935 | 0 | +0.01(+0.13%) | |
Jul 02, 2018 | 4.935 | 4.992 | 4.885 | 4.928 | 248,060 | -0.03(-0.64%) |
Jun 29, 2018 | 4.922 | 4.979 | 4.922 | 4.960 | 28,467 | +0.03(+0.64%) |
Jun 28, 2018 | 4.941 | 4.941 | 4.884 | 4.928 | 143,810 | +0.00(+0.00%) |
Jun 27, 2018 | 4.999 | 5.005 | 4.928 | 4.928 | 83,534 | -0.06(-1.14%) |
Jun 26, 2018 | 5.005 | 5.005 | 4.979 | 4.986 | 97,511 | +0.01(+0.13%) |
Jun 25, 2018 | 5.062 | 5.062 | 4.968 | 4.979 | 196,857 | -0.06(-1.26%) |
Jun 22, 2018 | 5.087 | 5.100 | 5.030 | 5.043 | 370,692 | +0.02(+0.38%) |
Jun 21, 2018 | 5.062 | 5.081 | 5.024 | 5.024 | 80,398 | -0.04(-0.88%) |
Jun 20, 2018 | 5.036 | 5.087 | 5.036 | 5.068 | 63,711 | +0.05(+1.01%) |
Jun 19, 2018 | 5.036 | 5.048 | 5.011 | 5.017 | 137,517 | -0.03(-0.63%) |
Jun 18, 2018 | 5.062 | 5.062 | 5.035 | 5.049 | 132,038 | -0.01(-0.25%) |
Jun 15, 2018 | 5.087 | 5.049 | 5.062 | 66,311 | -0.03(-0.50%) | |
Jun 14, 2018 | 5.176 | 5.176 | 5.074 | 5.087 | 198,110 | +0.03(+0.61%) |
Jun 13, 2018 | 5.062 | 5.087 | 5.018 | 5.056 | 252,091 | +0.01(+0.25%) |
Jun 12, 2018 | 5.044 | 5.062 | 5.030 | 5.043 | 555,958 | -0.01(-0.12%) |
Jun 11, 2018 | 5.037 | 5.068 | 5.031 | 5.050 | 157,825 | +0.01(+0.25%) |
Jun 08, 2018 | 5.058 | 5.058 | 5.037 | 5.037 | 51,332 | +0.00(+0.00%) |
Jun 07, 2018 | 5.056 | 5.056 | 5.031 | 5.037 | 49,911 | -0.01(-0.12%) |
Jun 06, 2018 | 5.068 | 5.068 | 5.037 | 5.043 | 75,231 | +0.01(+0.12%) |
Jun 05, 2018 | 5.025 | 5.043 | 5.006 | 5.037 | 197,952 | +0.04(+0.87%) |
Jun 04, 2018 | 4.969 | 4.999 | 4.969 | 4.994 | 41,585 | +0.01(+0.19%) |