Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.05(+0.85%) | |
Aug 30, 2018 | 5.800 | 5.900 | 5.800 | 5.900 | 9,669 | +0.10(+1.72%) |
Aug 29, 2018 | 5.750 | 5.900 | 5.710 | 5.800 | 28,497 | -0.05(-0.85%) |
Aug 28, 2018 | 5.700 | 5.850 | 5.700 | 5.850 | 29,236 | +0.20(+3.54%) |
Aug 27, 2018 | 5.650 | 5.750 | 5.600 | 5.650 | 18,494 | +0.00(+0.00%) |
Aug 24, 2018 | 5.600 | 5.705 | 5.600 | 5.650 | 19,600 | +0.00(+0.00%) |
Aug 23, 2018 | 5.600 | 5.679 | 5.555 | 5.650 | 15,300 | +0.15(+2.73%) |
Aug 22, 2018 | 5.600 | 5.600 | 5.400 | 5.500 | 28,102 | -0.10(-1.79%) |
Aug 21, 2018 | 5.600 | 5.650 | 5.510 | 5.600 | 10,041 | +0.05(+0.90%) |
Aug 20, 2018 | 5.400 | 5.550 | 5.400 | 5.550 | 15,432 | +0.10(+1.83%) |
Aug 17, 2018 | 5.350 | 5.500 | 5.350 | 5.450 | 5,400 | +0.05(+0.93%) |
Aug 16, 2018 | 5.500 | 5.550 | 5.200 | 5.400 | 23,036 | -0.10(-1.82%) |
Aug 15, 2018 | 5.600 | 5.600 | 5.450 | 5.500 | 5,822 | +0.00(+0.00%) |
Aug 14, 2018 | 5.350 | 5.550 | 5.350 | 5.500 | 26,503 | +0.25(+4.76%) |
Aug 13, 2018 | 5.200 | 5.350 | 5.000 | 5.250 | 49,795 | +0.05(+0.96%) |
Aug 10, 2018 | 5.250 | 5.350 | 4.800 | 5.200 | 22,000 | -0.10(-1.89%) |
Aug 09, 2018 | 5.450 | 5.457 | 5.300 | 5.300 | 33,572 | -0.20(-3.64%) |
Aug 08, 2018 | 5.600 | 5.600 | 5.500 | 5.500 | 7,601 | -0.10(-1.79%) |
Aug 07, 2018 | 5.650 | 5.700 | 5.586 | 5.600 | 90,705 | -0.20(-3.45%) |
Aug 06, 2018 | 5.800 | 5.900 | 5.771 | 5.800 | 26,542 | -0.10(-1.69%) |
Aug 03, 2018 | 5.750 | 5.900 | 5.750 | 5.900 | 6,900 | +0.15(+2.61%) |
Aug 02, 2018 | 5.750 | 5.850 | 5.700 | 5.750 | 39,017 | +0.00(+0.00%) |
Aug 01, 2018 | 5.700 | 5.750 | 5.700 | 5.750 | 14,801 | +0.00(+0.00%) |
Jul 31, 2018 | 5.600 | 5.800 | 5.600 | 5.750 | 44,857 | +0.15(+2.68%) |
Jul 30, 2018 | 5.600 | 5.700 | 5.600 | 5.600 | 63,466 | -0.10(-1.75%) |
Jul 27, 2018 | 5.750 | 5.750 | 5.650 | 5.700 | 6,100 | -0.05(-0.87%) |
Jul 26, 2018 | 5.750 | 5.750 | 5.660 | 5.750 | 8,253 | +0.00(+0.00%) |
Jul 25, 2018 | 5.650 | 5.750 | 5.650 | 5.750 | 6,654 | +0.05(+0.88%) |
Jul 24, 2018 | 5.713 | 5.760 | 5.700 | 5.700 | 19,750 | +0.00(+0.00%) |
Jul 23, 2018 | 5.700 | 5.850 | 5.600 | 5.700 | 29,148 | +0.00(+0.00%) |
Jul 20, 2018 | 5.750 | 6.100 | 5.600 | 5.700 | 47,513 | +0.00(+0.00%) |
Jul 19, 2018 | 5.550 | 5.811 | 5.550 | 5.700 | 87,639 | +0.15(+2.70%) |
Jul 18, 2018 | 5.600 | 5.643 | 5.550 | 5.550 | 24,868 | -0.05(-0.89%) |
Jul 17, 2018 | 5.630 | 5.650 | 5.600 | 5.600 | 16,933 | +0.00(+0.00%) |
Jul 16, 2018 | 5.600 | 5.650 | 5.500 | 5.600 | 23,129 | +0.00(+0.00%) |
Jul 13, 2018 | 5.500 | 5.700 | 5.500 | 5.600 | 46,221 | +0.15(+2.75%) |
Jul 12, 2018 | 5.350 | 5.500 | 5.350 | 5.450 | 41,505 | +0.10(+1.87%) |
Jul 11, 2018 | 5.350 | 5.400 | 5.340 | 5.350 | 16,301 | +0.00(+0.00%) |
Jul 10, 2018 | 5.450 | 5.450 | 5.350 | 5.350 | 10,718 | +0.05(+0.94%) |
Jul 09, 2018 | 5.300 | 5.400 | 5.300 | 5.300 | 15,170 | -0.10(-1.85%) |
Jul 06, 2018 | 5.350 | 5.400 | 5.250 | 5.400 | 14,238 | +0.10(+1.89%) |
Jul 05, 2018 | 5.300 | 5.350 | 5.286 | 5.300 | 9,714 | +0.00(+0.00%) |
Jul 03, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.15(+2.91%) | |
Jul 02, 2018 | 5.200 | 5.200 | 5.150 | 5.150 | 6,859 | -0.05(-0.96%) |
Jun 29, 2018 | 5.200 | 5.250 | 5.175 | 5.200 | 9,579 | +0.10(+1.96%) |
Jun 28, 2018 | 5.150 | 5.200 | 5.100 | 5.100 | 38,056 | +0.00(+0.00%) |
Jun 27, 2018 | 5.100 | 5.200 | 5.100 | 5.100 | 43,818 | -0.05(-0.97%) |
Jun 26, 2018 | 5.150 | 5.250 | 5.075 | 5.150 | 15,038 | -0.05(-0.96%) |
Jun 25, 2018 | 5.250 | 5.250 | 5.100 | 5.200 | 14,244 | -0.05(-0.95%) |
Jun 22, 2018 | 5.340 | 5.350 | 5.250 | 5.250 | 8,913 | -0.05(-0.94%) |
Jun 21, 2018 | 5.225 | 5.350 | 5.225 | 5.300 | 22,305 | +0.05(+0.95%) |
Jun 20, 2018 | 5.200 | 5.400 | 5.175 | 5.250 | 13,460 | +0.10(+1.94%) |
Jun 19, 2018 | 5.150 | 5.200 | 5.100 | 5.150 | 15,989 | +0.03(+0.49%) |
Jun 18, 2018 | 5.100 | 5.150 | 5.060 | 5.125 | 6,885 | -0.03(-0.49%) |
Jun 15, 2018 | 5.200 | 5.121 | 5.150 | 3,768 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.100 | 5.200 | 5.100 | 5.150 | 19,855 | +0.00(+0.00%) |
Jun 13, 2018 | 5.100 | 5.200 | 5.100 | 5.150 | 5,725 | +0.10(+1.98%) |
Jun 12, 2018 | 5.050 | 5.100 | 5.050 | 5.050 | 11,883 | -0.05(-0.98%) |
Jun 11, 2018 | 5.100 | 5.150 | 5.050 | 5.100 | 4,884 | +0.00(+0.00%) |
Jun 08, 2018 | 5.100 | 5.130 | 5.000 | 5.100 | 2,745 | -0.05(-0.97%) |
Jun 07, 2018 | 5.050 | 5.150 | 5.050 | 5.150 | 2,771 | +0.10(+1.98%) |
Jun 06, 2018 | 5.100 | 5.100 | 5.025 | 5.050 | 8,250 | -0.05(-0.98%) |
Jun 05, 2018 | 5.100 | 5.150 | 5.050 | 5.100 | 6,312 | -0.05(-0.97%) |
Jun 04, 2018 | 5.100 | 5.150 | 5.050 | 5.150 | 5,185 | +0.05(+0.98%) |