Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.150 | 5.200 | 5.100 | 5.200 | 146,200 | +0.05(+0.97%) |
Sep 27, 2018 | 5.200 | 5.250 | 5.100 | 5.150 | 183,617 | -0.05(-0.96%) |
Sep 26, 2018 | 5.100 | 5.200 | 5.100 | 5.200 | 146,820 | +0.05(+0.97%) |
Sep 25, 2018 | 5.250 | 5.284 | 5.150 | 5.150 | 187,394 | -0.10(-1.90%) |
Sep 24, 2018 | 5.000 | 5.300 | 5.000 | 5.250 | 272,327 | +0.20(+3.96%) |
Sep 21, 2018 | 5.000 | 5.150 | 4.950 | 5.050 | 606,600 | +0.05(+1.00%) |
Sep 20, 2018 | 5.050 | 5.050 | 5.000 | 5.000 | 127,361 | +0.00(+0.00%) |
Sep 19, 2018 | 4.950 | 5.050 | 4.950 | 5.000 | 191,282 | +0.00(+0.00%) |
Sep 18, 2018 | 4.950 | 5.050 | 4.900 | 5.000 | 205,909 | +0.05(+1.01%) |
Sep 17, 2018 | 4.900 | 4.950 | 4.900 | 4.950 | 175,660 | +0.00(+0.00%) |
Sep 14, 2018 | 4.900 | 4.950 | 4.900 | 4.950 | 230,700 | +0.05(+1.02%) |
Sep 13, 2018 | 4.950 | 5.000 | 4.900 | 4.900 | 217,473 | -0.05(-1.01%) |
Sep 12, 2018 | 5.100 | 5.100 | 4.800 | 4.950 | 367,877 | -0.10(-1.98%) |
Sep 11, 2018 | 5.100 | 5.150 | 4.900 | 5.050 | 284,080 | -0.15(-2.88%) |
Sep 10, 2018 | 4.950 | 5.200 | 4.900 | 5.200 | 236,351 | +0.20(+4.00%) |
Sep 07, 2018 | 4.950 | 5.050 | 4.900 | 5.000 | 326,600 | -0.05(-0.99%) |
Sep 06, 2018 | 5.150 | 5.170 | 4.800 | 5.050 | 865,433 | -0.10(-1.94%) |
Sep 05, 2018 | 5.200 | 5.225 | 5.100 | 5.150 | 493,167 | -0.05(-0.96%) |
Sep 04, 2018 | 5.250 | 5.300 | 5.150 | 5.200 | 318,244 | -0.05(-0.95%) |
Aug 31, 2018 | 5.250 | 5.250 | 5.250 | 0 | -0.05(-0.94%) | |
Aug 30, 2018 | 5.250 | 5.325 | 5.225 | 5.300 | 356,609 | +0.05(+0.95%) |
Aug 29, 2018 | 5.250 | 5.300 | 5.150 | 5.250 | 370,837 | +0.05(+0.96%) |
Aug 28, 2018 | 5.200 | 5.250 | 5.150 | 5.200 | 206,203 | +0.00(+0.00%) |
Aug 27, 2018 | 5.150 | 5.300 | 5.150 | 5.200 | 343,268 | -0.05(-0.95%) |
Aug 24, 2018 | 5.300 | 5.300 | 5.200 | 5.250 | 290,500 | -0.05(-0.94%) |
Aug 23, 2018 | 5.400 | 5.400 | 5.250 | 5.300 | 261,705 | -0.05(-0.93%) |
Aug 22, 2018 | 5.300 | 5.400 | 5.290 | 5.350 | 227,554 | +0.05(+0.94%) |
Aug 21, 2018 | 5.300 | 5.350 | 5.250 | 5.300 | 254,263 | +0.05(+0.95%) |
Aug 20, 2018 | 5.200 | 5.350 | 5.150 | 5.250 | 416,126 | +0.05(+0.96%) |
Aug 17, 2018 | 5.200 | 5.200 | 5.150 | 5.200 | 169,600 | -0.05(-0.95%) |
Aug 16, 2018 | 5.150 | 5.250 | 5.100 | 5.250 | 212,307 | +0.15(+2.94%) |
Aug 15, 2018 | 5.200 | 5.200 | 5.100 | 5.100 | 315,316 | -0.05(-0.97%) |
Aug 14, 2018 | 5.300 | 5.300 | 5.050 | 5.150 | 845,293 | -0.20(-3.74%) |
Aug 13, 2018 | 5.400 | 5.400 | 5.250 | 5.350 | 273,576 | -0.05(-0.93%) |
Aug 10, 2018 | 5.450 | 5.450 | 5.300 | 5.400 | 366,800 | +0.00(+0.00%) |
Aug 09, 2018 | 5.400 | 5.450 | 5.250 | 5.400 | 314,061 | +0.05(+0.93%) |
Aug 08, 2018 | 5.900 | 6.150 | 5.200 | 5.350 | 1,610,922 | -0.20(-3.60%) |
Aug 07, 2018 | 5.450 | 5.550 | 5.450 | 5.550 | 436,591 | +0.10(+1.83%) |
Aug 06, 2018 | 5.500 | 5.500 | 5.400 | 5.450 | 245,583 | -0.10(-1.80%) |
Aug 03, 2018 | 5.700 | 5.750 | 5.500 | 5.550 | 315,200 | -0.15(-2.63%) |
Aug 02, 2018 | 5.600 | 5.700 | 5.500 | 5.700 | 210,937 | +0.10(+1.79%) |
Aug 01, 2018 | 5.700 | 5.750 | 5.500 | 5.600 | 317,464 | -0.10(-1.75%) |
Jul 31, 2018 | 5.650 | 5.850 | 5.600 | 5.700 | 249,959 | +0.10(+1.79%) |
Jul 30, 2018 | 5.750 | 5.775 | 5.600 | 5.600 | 372,739 | -0.15(-2.61%) |
Jul 27, 2018 | 5.900 | 5.950 | 5.650 | 5.750 | 513,700 | -0.25(-4.17%) |
Jul 26, 2018 | 5.900 | 6.000 | 5.850 | 6.000 | 331,160 | +0.10(+1.69%) |
Jul 25, 2018 | 5.750 | 5.950 | 5.650 | 5.900 | 320,351 | +0.20(+3.51%) |
Jul 24, 2018 | 5.850 | 6.000 | 5.650 | 5.700 | 846,941 | -0.05(-0.87%) |
Jul 23, 2018 | 5.300 | 5.850 | 5.258 | 5.750 | 1,675,512 | +0.45(+8.49%) |
Jul 20, 2018 | 5.450 | 5.483 | 5.300 | 5.300 | 261,924 | -0.10(-1.85%) |
Jul 19, 2018 | 5.300 | 5.450 | 5.150 | 5.400 | 261,543 | +0.20(+3.85%) |
Jul 18, 2018 | 5.150 | 5.250 | 5.100 | 5.200 | 450,319 | +0.05(+0.97%) |
Jul 17, 2018 | 5.350 | 5.500 | 5.150 | 5.150 | 378,472 | -0.25(-4.63%) |
Jul 16, 2018 | 5.600 | 5.645 | 5.300 | 5.400 | 275,027 | -0.20(-3.57%) |
Jul 13, 2018 | 5.650 | 5.800 | 5.550 | 5.600 | 476,334 | +0.00(+0.00%) |
Jul 12, 2018 | 5.200 | 5.650 | 5.150 | 5.600 | 992,745 | +0.40(+7.69%) |
Jul 11, 2018 | 5.050 | 5.175 | 4.950 | 5.200 | 345,185 | +0.10(+1.96%) |
Jul 10, 2018 | 5.150 | 5.150 | 5.050 | 5.100 | 212,553 | -0.05(-0.97%) |
Jul 09, 2018 | 5.150 | 5.200 | 5.050 | 5.150 | 239,504 | +0.00(+0.00%) |
Jul 06, 2018 | 5.150 | 5.216 | 5.100 | 5.150 | 292,309 | +0.00(+0.00%) |
Jul 05, 2018 | 5.100 | 5.200 | 4.950 | 5.150 | 303,691 | +0.05(+0.98%) |
Jul 03, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.05(+0.99%) |