Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.240 | 5.420 | 5.200 | 5.380 | 70,800 | +0.13(+2.48%) |
Sep 27, 2018 | 5.260 | 5.310 | 5.200 | 5.250 | 38,693 | +0.00(+0.00%) |
Sep 26, 2018 | 5.340 | 5.340 | 5.220 | 5.250 | 51,091 | -0.05(-0.94%) |
Sep 25, 2018 | 5.320 | 5.350 | 5.211 | 5.300 | 43,492 | +0.00(+0.00%) |
Sep 24, 2018 | 5.310 | 5.340 | 5.280 | 5.300 | 52,761 | -0.02(-0.38%) |
Sep 21, 2018 | 5.200 | 5.330 | 5.200 | 5.320 | 145,900 | +0.09(+1.72%) |
Sep 20, 2018 | 5.200 | 5.280 | 5.180 | 5.230 | 65,196 | +0.08(+1.55%) |
Sep 19, 2018 | 5.170 | 5.220 | 5.110 | 5.150 | 77,944 | +0.00(+0.00%) |
Sep 18, 2018 | 5.110 | 5.240 | 5.090 | 5.150 | 76,409 | +0.03(+0.59%) |
Sep 17, 2018 | 5.050 | 5.160 | 5.050 | 5.120 | 66,009 | +0.09(+1.79%) |
Sep 14, 2018 | 5.030 | 5.170 | 5.020 | 5.030 | 44,700 | -0.01(-0.20%) |
Sep 13, 2018 | 5.000 | 5.175 | 5.000 | 5.040 | 23,590 | +0.03(+0.60%) |
Sep 12, 2018 | 5.050 | 5.070 | 5.000 | 5.010 | 64,471 | -0.06(-1.18%) |
Sep 11, 2018 | 5.200 | 5.209 | 5.000 | 5.070 | 59,278 | -0.15(-2.87%) |
Sep 10, 2018 | 5.000 | 5.230 | 5.000 | 5.220 | 43,597 | +0.19(+3.78%) |
Sep 07, 2018 | 5.050 | 5.150 | 5.010 | 5.030 | 71,600 | -0.08(-1.57%) |
Sep 06, 2018 | 5.150 | 5.210 | 5.080 | 5.110 | 84,639 | -0.04(-0.78%) |
Sep 05, 2018 | 5.140 | 5.230 | 5.040 | 5.150 | 76,093 | +0.02(+0.39%) |
Sep 04, 2018 | 5.140 | 5.170 | 5.010 | 5.130 | 93,877 | -0.02(-0.39%) |
Aug 31, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.06(+1.18%) | |
Aug 30, 2018 | 4.950 | 5.110 | 4.890 | 5.090 | 101,512 | +0.13(+2.62%) |
Aug 29, 2018 | 4.900 | 5.060 | 4.900 | 4.960 | 55,581 | +0.07(+1.43%) |
Aug 28, 2018 | 5.130 | 5.200 | 4.870 | 4.890 | 95,441 | -0.21(-4.12%) |
Aug 27, 2018 | 5.080 | 5.250 | 5.080 | 5.100 | 99,485 | -0.02(-0.39%) |
Aug 24, 2018 | 5.170 | 5.240 | 5.060 | 5.120 | 79,900 | -0.03(-0.58%) |
Aug 23, 2018 | 4.940 | 5.190 | 4.940 | 5.150 | 85,298 | +0.20(+4.04%) |
Aug 22, 2018 | 4.840 | 4.970 | 4.820 | 4.950 | 70,883 | +0.11(+2.27%) |
Aug 21, 2018 | 4.710 | 4.860 | 4.700 | 4.840 | 62,199 | +0.14(+2.98%) |
Aug 20, 2018 | 4.770 | 4.790 | 4.665 | 4.700 | 51,206 | -0.08(-1.67%) |
Aug 17, 2018 | 4.700 | 4.850 | 4.700 | 4.780 | 39,600 | +0.06(+1.27%) |
Aug 16, 2018 | 4.610 | 4.750 | 4.600 | 4.720 | 47,082 | +0.13(+2.83%) |
Aug 15, 2018 | 4.810 | 4.820 | 4.570 | 4.590 | 77,154 | -0.25(-5.17%) |
Aug 14, 2018 | 4.740 | 4.860 | 4.710 | 4.840 | 42,106 | +0.10(+2.11%) |
Aug 13, 2018 | 4.710 | 4.760 | 4.600 | 4.740 | 89,157 | +0.02(+0.42%) |
Aug 10, 2018 | 4.800 | 4.870 | 4.710 | 4.720 | 36,700 | -0.11(-2.28%) |
Aug 09, 2018 | 4.600 | 4.890 | 4.600 | 4.830 | 107,706 | -0.07(-1.43%) |
Aug 08, 2018 | 4.870 | 4.950 | 4.600 | 4.900 | 165,827 | +0.03(+0.62%) |
Aug 07, 2018 | 4.970 | 4.970 | 4.761 | 4.870 | 69,589 | -0.08(-1.62%) |
Aug 06, 2018 | 4.760 | 5.000 | 4.760 | 4.950 | 74,338 | +0.08(+1.64%) |
Aug 03, 2018 | 4.900 | 4.950 | 4.830 | 4.870 | 44,200 | -0.04(-0.81%) |
Aug 02, 2018 | 4.880 | 4.950 | 4.870 | 4.910 | 46,999 | +0.02(+0.41%) |
Aug 01, 2018 | 4.930 | 4.990 | 4.870 | 4.890 | 44,876 | -0.02(-0.41%) |
Jul 31, 2018 | 4.860 | 4.960 | 4.860 | 4.910 | 67,008 | +0.07(+1.45%) |
Jul 30, 2018 | 4.900 | 4.940 | 4.830 | 4.840 | 46,253 | -0.07(-1.43%) |
Jul 27, 2018 | 5.000 | 5.030 | 4.850 | 4.910 | 44,400 | -0.09(-1.80%) |
Jul 26, 2018 | 4.910 | 5.030 | 4.910 | 5.000 | 73,630 | +0.06(+1.21%) |
Jul 25, 2018 | 5.100 | 5.100 | 4.900 | 4.940 | 82,140 | -0.15(-2.95%) |
Jul 24, 2018 | 5.310 | 5.336 | 5.070 | 5.090 | 32,617 | -0.21(-3.96%) |
Jul 23, 2018 | 5.400 | 5.400 | 5.170 | 5.300 | 73,103 | -0.09(-1.67%) |
Jul 20, 2018 | 5.540 | 5.540 | 5.370 | 5.390 | 128,979 | -0.15(-2.71%) |
Jul 19, 2018 | 5.390 | 5.600 | 5.260 | 5.540 | 126,401 | +0.16(+2.97%) |
Jul 18, 2018 | 5.150 | 5.390 | 5.150 | 5.380 | 79,513 | +0.24(+4.67%) |
Jul 17, 2018 | 5.150 | 5.270 | 5.130 | 5.140 | 49,791 | -0.03(-0.58%) |
Jul 16, 2018 | 5.460 | 5.477 | 5.130 | 5.170 | 78,318 | -0.29(-5.31%) |
Jul 13, 2018 | 5.460 | 5.500 | 5.350 | 5.460 | 69,213 | +0.00(+0.00%) |
Jul 12, 2018 | 5.600 | 5.643 | 5.405 | 5.460 | 72,634 | -0.08(-1.44%) |
Jul 11, 2018 | 5.270 | 5.590 | 5.200 | 5.540 | 119,946 | +0.25(+4.73%) |
Jul 10, 2018 | 5.300 | 5.330 | 5.230 | 5.290 | 67,343 | -0.01(-0.19%) |
Jul 09, 2018 | 5.310 | 5.310 | 5.260 | 5.300 | 67,008 | -0.01(-0.19%) |
Jul 06, 2018 | 5.370 | 5.450 | 5.150 | 5.310 | 118,989 | -0.06(-1.12%) |
Jul 05, 2018 | 5.160 | 5.380 | 5.080 | 5.370 | 156,122 | +0.24(+4.68%) |
Jul 03, 2018 | 5.130 | 5.130 | 5.130 | 0 | +0.18(+3.64%) |