Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.380 | 6.380 | 6.380 | 0 | +0.02(+0.31%) | |
Aug 30, 2018 | 6.290 | 6.420 | 6.260 | 6.360 | 38,416 | +0.07(+1.11%) |
Aug 29, 2018 | 6.160 | 6.420 | 6.160 | 6.290 | 49,079 | +0.13(+2.11%) |
Aug 28, 2018 | 6.150 | 6.500 | 6.150 | 6.160 | 68,047 | -0.02(-0.32%) |
Aug 27, 2018 | 6.550 | 6.870 | 6.140 | 6.180 | 118,138 | -0.38(-5.79%) |
Aug 24, 2018 | 6.450 | 6.600 | 6.380 | 6.560 | 64,100 | +0.16(+2.50%) |
Aug 23, 2018 | 6.430 | 6.490 | 6.270 | 6.400 | 57,641 | +0.02(+0.31%) |
Aug 22, 2018 | 6.190 | 6.400 | 6.080 | 6.380 | 81,044 | +0.20(+3.24%) |
Aug 21, 2018 | 6.290 | 6.410 | 6.050 | 6.180 | 101,009 | -0.11(-1.75%) |
Aug 20, 2018 | 6.110 | 6.470 | 5.960 | 6.290 | 297,680 | +0.17(+2.78%) |
Aug 17, 2018 | 5.800 | 6.150 | 5.770 | 6.120 | 74,500 | +0.30(+5.15%) |
Aug 16, 2018 | 5.750 | 5.970 | 5.490 | 5.820 | 58,646 | +0.11(+1.93%) |
Aug 15, 2018 | 5.880 | 5.950 | 5.640 | 5.710 | 67,805 | -0.25(-4.19%) |
Aug 14, 2018 | 5.910 | 6.057 | 5.890 | 5.960 | 69,165 | +0.06(+1.02%) |
Aug 13, 2018 | 5.880 | 6.020 | 5.830 | 5.900 | 38,502 | +0.01(+0.17%) |
Aug 10, 2018 | 5.970 | 6.030 | 5.840 | 5.890 | 127,500 | -0.12(-2.00%) |
Aug 09, 2018 | 5.950 | 6.070 | 5.890 | 6.010 | 199,278 | +0.09(+1.52%) |
Aug 08, 2018 | 5.700 | 5.950 | 5.700 | 5.920 | 275,408 | +0.26(+4.59%) |
Aug 07, 2018 | 5.560 | 5.950 | 5.310 | 5.660 | 270,200 | +0.14(+2.54%) |
Aug 06, 2018 | 5.410 | 5.560 | 5.370 | 5.520 | 52,959 | +0.10(+1.85%) |
Aug 03, 2018 | 5.430 | 5.510 | 5.305 | 5.420 | 40,200 | +0.00(+0.00%) |
Aug 02, 2018 | 5.230 | 5.430 | 5.230 | 5.420 | 97,409 | +0.17(+3.24%) |
Aug 01, 2018 | 5.180 | 5.270 | 5.090 | 5.250 | 91,609 | +0.07(+1.35%) |
Jul 31, 2018 | 5.120 | 5.250 | 5.070 | 5.180 | 85,264 | +0.09(+1.77%) |
Jul 30, 2018 | 5.130 | 5.180 | 5.090 | 5.090 | 48,059 | -0.05(-0.97%) |
Jul 27, 2018 | 5.390 | 5.390 | 5.070 | 5.140 | 68,700 | -0.25(-4.64%) |
Jul 26, 2018 | 5.350 | 5.470 | 5.295 | 5.390 | 70,862 | +0.02(+0.37%) |
Jul 25, 2018 | 5.510 | 5.574 | 5.320 | 5.370 | 110,392 | -0.14(-2.54%) |
Jul 24, 2018 | 5.660 | 5.660 | 5.400 | 5.510 | 117,371 | -0.10(-1.78%) |
Jul 23, 2018 | 5.690 | 5.720 | 5.450 | 5.610 | 92,408 | -0.11(-1.92%) |
Jul 20, 2018 | 5.700 | 5.760 | 5.580 | 5.720 | 105,414 | +0.00(+0.00%) |
Jul 19, 2018 | 5.430 | 5.879 | 5.410 | 5.720 | 307,446 | +0.28(+5.15%) |
Jul 18, 2018 | 5.500 | 5.510 | 5.345 | 5.440 | 74,068 | -0.05(-0.91%) |
Jul 17, 2018 | 5.330 | 5.500 | 5.321 | 5.490 | 105,758 | +0.15(+2.81%) |
Jul 16, 2018 | 5.510 | 5.510 | 5.260 | 5.340 | 113,344 | -0.18(-3.26%) |
Jul 13, 2018 | 5.440 | 5.550 | 5.401 | 5.520 | 76,930 | +0.07(+1.28%) |
Jul 12, 2018 | 5.410 | 5.460 | 5.300 | 5.450 | 65,980 | +0.06(+1.11%) |
Jul 11, 2018 | 5.350 | 5.430 | 5.300 | 5.390 | 66,648 | +0.02(+0.37%) |
Jul 10, 2018 | 5.450 | 5.490 | 5.310 | 5.370 | 95,915 | -0.10(-1.83%) |
Jul 09, 2018 | 5.380 | 5.520 | 5.241 | 5.470 | 195,142 | +0.11(+2.05%) |
Jul 06, 2018 | 5.290 | 5.400 | 5.290 | 5.360 | 81,483 | +0.09(+1.71%) |
Jul 05, 2018 | 5.250 | 5.310 | 5.150 | 5.270 | 183,493 | +0.05(+0.96%) |
Jul 03, 2018 | 5.220 | 5.220 | 5.220 | 0 | +0.05(+0.97%) | |
Jul 02, 2018 | 5.000 | 5.240 | 4.940 | 5.170 | 113,339 | +0.15(+2.99%) |
Jun 29, 2018 | 4.810 | 5.030 | 4.780 | 5.020 | 224,504 | +0.22(+4.58%) |
Jun 28, 2018 | 5.020 | 5.050 | 4.780 | 4.800 | 212,401 | -0.21(-4.19%) |
Jun 27, 2018 | 5.340 | 5.420 | 5.000 | 5.010 | 293,055 | -0.32(-6.00%) |
Jun 26, 2018 | 5.150 | 5.360 | 4.990 | 5.330 | 361,825 | +0.20(+3.90%) |
Jun 25, 2018 | 5.190 | 5.220 | 5.051 | 5.130 | 176,250 | -0.12(-2.29%) |
Jun 22, 2018 | 5.050 | 5.260 | 4.960 | 5.250 | 1,204,204 | +0.19(+3.75%) |
Jun 21, 2018 | 5.210 | 5.210 | 5.020 | 5.060 | 286,065 | -0.12(-2.32%) |
Jun 20, 2018 | 5.140 | 5.250 | 5.120 | 5.180 | 113,336 | +0.04(+0.78%) |
Jun 19, 2018 | 5.270 | 5.290 | 5.090 | 5.140 | 154,176 | -0.14(-2.65%) |
Jun 18, 2018 | 5.330 | 5.350 | 5.230 | 5.280 | 201,140 | -0.06(-1.12%) |
Jun 15, 2018 | 5.390 | 5.270 | 5.340 | 119,834 | -0.05(-0.93%) | |
Jun 14, 2018 | 5.360 | 5.430 | 5.290 | 5.390 | 121,999 | +0.04(+0.75%) |
Jun 13, 2018 | 5.390 | 5.440 | 5.235 | 5.350 | 323,328 | -0.03(-0.56%) |
Jun 12, 2018 | 5.320 | 5.550 | 5.300 | 5.380 | 266,107 | +0.05(+0.94%) |
Jun 11, 2018 | 5.300 | 5.390 | 5.220 | 5.330 | 214,498 | +0.04(+0.76%) |
Jun 08, 2018 | 5.300 | 5.380 | 5.230 | 5.290 | 253,958 | -0.01(-0.19%) |
Jun 07, 2018 | 5.350 | 5.450 | 5.270 | 5.300 | 342,562 | -0.03(-0.56%) |
Jun 06, 2018 | 5.210 | 5.400 | 5.150 | 5.330 | 343,331 | +0.10(+1.91%) |
Jun 05, 2018 | 5.250 | 5.420 | 5.140 | 5.230 | 397,093 | -0.05(-0.95%) |
Jun 04, 2018 | 5.480 | 5.510 | 5.100 | 5.280 | 437,982 | -0.16(-2.94%) |