Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.580 | 4.580 | 4.580 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.580 | 4.630 | 4.530 | 4.580 | 520,967 | -0.05(-1.08%) |
Aug 29, 2018 | 4.600 | 4.650 | 4.540 | 4.630 | 499,251 | +0.07(+1.54%) |
Aug 28, 2018 | 4.710 | 4.740 | 4.510 | 4.560 | 553,933 | -0.10(-2.15%) |
Aug 27, 2018 | 4.670 | 4.740 | 4.660 | 4.660 | 463,587 | -0.01(-0.21%) |
Aug 24, 2018 | 4.600 | 4.740 | 4.570 | 4.670 | 543,500 | +0.15(+3.32%) |
Aug 23, 2018 | 4.650 | 4.650 | 4.490 | 4.520 | 604,518 | -0.16(-3.42%) |
Aug 22, 2018 | 4.680 | 4.700 | 4.620 | 4.680 | 500,656 | +0.05(+1.08%) |
Aug 21, 2018 | 4.530 | 4.670 | 4.530 | 4.630 | 714,683 | +0.10(+2.21%) |
Aug 20, 2018 | 4.560 | 4.620 | 4.500 | 4.530 | 626,937 | +0.00(+0.00%) |
Aug 17, 2018 | 4.410 | 4.570 | 4.405 | 4.530 | 1,084,400 | +0.16(+3.66%) |
Aug 16, 2018 | 4.380 | 4.490 | 4.360 | 4.370 | 938,145 | -0.01(-0.23%) |
Aug 15, 2018 | 4.590 | 4.595 | 4.360 | 4.380 | 1,253,370 | -0.27(-5.81%) |
Aug 14, 2018 | 4.590 | 4.710 | 4.550 | 4.650 | 1,263,502 | +0.08(+1.75%) |
Aug 13, 2018 | 4.730 | 4.740 | 4.540 | 4.570 | 1,154,239 | -0.20(-4.19%) |
Aug 10, 2018 | 4.680 | 4.770 | 4.680 | 4.770 | 722,200 | +0.05(+1.06%) |
Aug 09, 2018 | 4.920 | 4.960 | 4.695 | 4.720 | 1,007,185 | -0.23(-4.65%) |
Aug 08, 2018 | 4.950 | 5.000 | 4.880 | 4.950 | 933,832 | -0.05(-1.00%) |
Aug 07, 2018 | 5.350 | 5.360 | 5.000 | 5.000 | 1,060,839 | -0.34(-6.37%) |
Aug 06, 2018 | 5.310 | 5.400 | 5.310 | 5.340 | 336,678 | +0.00(+0.00%) |
Aug 03, 2018 | 5.380 | 5.430 | 5.340 | 5.340 | 481,300 | -0.02(-0.37%) |
Aug 02, 2018 | 5.360 | 5.455 | 5.280 | 5.360 | 564,465 | -0.02(-0.37%) |
Aug 01, 2018 | 5.450 | 5.515 | 5.380 | 5.380 | 1,061,470 | -0.09(-1.65%) |
Jul 31, 2018 | 5.430 | 5.550 | 5.430 | 5.470 | 540,649 | +0.04(+0.74%) |
Jul 30, 2018 | 5.420 | 5.490 | 5.420 | 5.430 | 405,490 | -0.02(-0.37%) |
Jul 27, 2018 | 5.540 | 5.560 | 5.430 | 5.450 | 514,600 | -0.06(-1.09%) |
Jul 26, 2018 | 5.590 | 5.640 | 5.510 | 5.510 | 766,079 | -0.15(-2.65%) |
Jul 25, 2018 | 5.550 | 5.665 | 5.550 | 5.660 | 489,514 | +0.13(+2.35%) |
Jul 24, 2018 | 5.490 | 5.560 | 5.450 | 5.530 | 568,444 | +0.08(+1.47%) |
Jul 23, 2018 | 5.440 | 5.560 | 5.430 | 5.450 | 485,716 | -0.05(-0.91%) |
Jul 20, 2018 | 5.470 | 5.580 | 5.470 | 5.500 | 681,456 | +0.06(+1.10%) |
Jul 19, 2018 | 5.360 | 5.510 | 5.310 | 5.440 | 651,778 | -0.02(-0.37%) |
Jul 18, 2018 | 5.400 | 5.515 | 5.400 | 5.460 | 492,037 | +0.04(+0.74%) |
Jul 17, 2018 | 5.400 | 5.490 | 5.400 | 5.420 | 703,985 | -0.01(-0.18%) |
Jul 16, 2018 | 5.560 | 5.560 | 5.420 | 5.430 | 515,854 | -0.10(-1.81%) |
Jul 13, 2018 | 5.450 | 5.540 | 5.400 | 5.530 | 482,721 | +0.05(+0.91%) |
Jul 12, 2018 | 5.500 | 5.540 | 5.480 | 5.480 | 595,021 | +0.01(+0.18%) |
Jul 11, 2018 | 5.660 | 5.670 | 5.470 | 5.470 | 1,139,801 | -0.22(-3.87%) |
Jul 10, 2018 | 5.850 | 5.870 | 5.690 | 5.690 | 678,589 | -0.21(-3.56%) |
Jul 09, 2018 | 5.920 | 5.940 | 5.860 | 5.900 | 692,977 | +0.04(+0.68%) |
Jul 06, 2018 | 5.830 | 5.910 | 5.800 | 5.860 | 748,290 | +0.05(+0.86%) |
Jul 05, 2018 | 5.870 | 5.890 | 5.770 | 5.810 | 503,553 | -0.03(-0.51%) |
Jul 03, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.10(+1.74%) | |
Jul 02, 2018 | 5.600 | 5.770 | 5.550 | 5.740 | 629,703 | +0.06(+1.06%) |
Jun 29, 2018 | 5.620 | 5.700 | 5.600 | 5.680 | 412,445 | +0.08(+1.43%) |
Jun 28, 2018 | 5.700 | 5.720 | 5.600 | 5.600 | 579,564 | -0.10(-1.75%) |
Jun 27, 2018 | 5.620 | 5.750 | 5.620 | 5.700 | 560,084 | +0.05(+0.88%) |
Jun 26, 2018 | 5.670 | 5.740 | 5.640 | 5.650 | 530,374 | -0.07(-1.22%) |
Jun 25, 2018 | 5.700 | 5.780 | 5.670 | 5.720 | 1,221,674 | +0.01(+0.18%) |
Jun 22, 2018 | 5.600 | 5.730 | 5.550 | 5.710 | 705,533 | +0.15(+2.70%) |
Jun 21, 2018 | 5.520 | 5.600 | 5.500 | 5.560 | 646,079 | +0.01(+0.18%) |
Jun 20, 2018 | 5.580 | 5.590 | 5.540 | 5.550 | 475,917 | -0.02(-0.36%) |
Jun 19, 2018 | 5.520 | 5.590 | 5.410 | 5.570 | 561,481 | -0.05(-0.89%) |
Jun 18, 2018 | 5.590 | 5.665 | 5.570 | 5.620 | 437,138 | +0.02(+0.36%) |
Jun 15, 2018 | 5.710 | 5.710 | 5.600 | 1,863,409 | -0.11(-1.93%) | |
Jun 14, 2018 | 5.600 | 5.740 | 5.590 | 5.710 | 1,482,546 | +0.17(+3.07%) |
Jun 13, 2018 | 5.510 | 5.590 | 5.470 | 5.540 | 1,838,259 | +0.04(+0.73%) |
Jun 12, 2018 | 5.450 | 5.550 | 5.440 | 5.500 | 1,103,699 | +0.01(+0.18%) |
Jun 11, 2018 | 5.530 | 5.580 | 5.480 | 5.490 | 964,607 | -0.02(-0.36%) |
Jun 08, 2018 | 5.590 | 5.605 | 5.510 | 5.510 | 450,199 | -0.07(-1.25%) |
Jun 07, 2018 | 5.580 | 5.680 | 5.560 | 5.580 | 667,035 | +0.01(+0.18%) |
Jun 06, 2018 | 5.540 | 5.570 | 397,850 | +0.03(+0.54%) | ||
Jun 05, 2018 | 5.510 | 5.553 | 5.490 | 5.540 | 472,652 | +0.02(+0.36%) |
Jun 04, 2018 | 5.580 | 5.580 | 5.490 | 5.520 | 781,093 | -0.02(-0.36%) |