Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.920 | 5.920 | 5.920 | 0 | +0.03(+0.51%) | |
Aug 30, 2018 | 5.960 | 5.960 | 5.770 | 5.890 | 2,542,159 | +0.00(+0.00%) |
Aug 29, 2018 | 5.850 | 5.920 | 5.790 | 5.890 | 2,396,940 | +0.10(+1.73%) |
Aug 28, 2018 | 6.160 | 6.160 | 5.740 | 5.790 | 4,034,831 | -0.21(-3.50%) |
Aug 27, 2018 | 5.720 | 6.010 | 5.690 | 6.000 | 5,417,914 | +0.37(+6.57%) |
Aug 24, 2018 | 5.850 | 5.850 | 5.630 | 5.630 | 2,621,700 | -0.22(-3.76%) |
Aug 23, 2018 | 5.890 | 5.990 | 5.760 | 5.850 | 3,954,794 | -0.04(-0.68%) |
Aug 22, 2018 | 5.730 | 5.900 | 5.730 | 5.890 | 3,242,266 | +0.17(+2.97%) |
Aug 21, 2018 | 5.580 | 5.750 | 5.550 | 5.720 | 3,089,929 | +0.13(+2.33%) |
Aug 20, 2018 | 5.580 | 5.630 | 5.480 | 5.590 | 2,583,922 | -0.02(-0.36%) |
Aug 17, 2018 | 5.460 | 5.630 | 5.430 | 5.610 | 2,525,100 | +0.12(+2.19%) |
Aug 16, 2018 | 5.280 | 5.550 | 5.260 | 5.490 | 3,695,292 | +0.23(+4.37%) |
Aug 15, 2018 | 5.270 | 5.340 | 5.160 | 5.260 | 3,263,345 | -0.12(-2.23%) |
Aug 14, 2018 | 5.430 | 5.430 | 5.230 | 5.380 | 3,623,578 | -0.01(-0.19%) |
Aug 13, 2018 | 5.410 | 5.490 | 5.265 | 5.390 | 4,551,450 | -0.03(-0.55%) |
Aug 10, 2018 | 5.410 | 5.730 | 5.380 | 5.420 | 6,292,800 | -0.08(-1.45%) |
Aug 09, 2018 | 5.570 | 5.660 | 5.380 | 5.500 | 5,929,811 | +0.01(+0.18%) |
Aug 08, 2018 | 5.780 | 5.940 | 5.370 | 5.490 | 7,428,891 | -0.13(-2.31%) |
Aug 07, 2018 | 5.590 | 5.750 | 5.590 | 5.620 | 3,781,574 | +0.11(+2.00%) |
Aug 06, 2018 | 5.950 | 6.000 | 5.460 | 5.510 | 5,959,878 | -0.38(-6.45%) |
Aug 03, 2018 | 5.770 | 5.930 | 5.730 | 5.890 | 6,927,900 | +0.09(+1.55%) |
Aug 02, 2018 | 5.720 | 5.820 | 5.650 | 5.800 | 4,625,880 | +0.08(+1.40%) |
Aug 01, 2018 | 5.510 | 5.750 | 5.390 | 5.720 | 8,593,609 | +0.10(+1.78%) |
Jul 31, 2018 | 5.180 | 5.690 | 5.180 | 5.620 | 8,659,297 | +0.44(+8.49%) |
Jul 30, 2018 | 5.030 | 5.230 | 4.930 | 5.180 | 6,703,337 | +0.23(+4.65%) |
Jul 27, 2018 | 5.080 | 5.100 | 4.700 | 4.950 | 7,540,600 | -0.02(-0.40%) |
Jul 26, 2018 | 5.400 | 5.450 | 4.920 | 4.970 | 15,736,213 | -0.42(-7.79%) |
Jul 25, 2018 | 5.560 | 5.680 | 5.360 | 5.390 | 5,851,531 | -0.19(-3.41%) |
Jul 24, 2018 | 6.020 | 6.040 | 5.291 | 5.580 | 8,943,535 | -0.38(-6.38%) |
Jul 23, 2018 | 5.970 | 6.030 | 5.840 | 5.960 | 3,441,685 | +0.07(+1.19%) |
Jul 20, 2018 | 5.950 | 6.070 | 5.870 | 5.890 | 5,171,492 | -0.07(-1.17%) |
Jul 19, 2018 | 6.060 | 6.115 | 5.870 | 5.960 | 7,224,856 | -0.17(-2.77%) |
Jul 18, 2018 | 6.250 | 6.300 | 5.980 | 6.130 | 8,604,185 | -0.16(-2.54%) |
Jul 17, 2018 | 6.050 | 6.400 | 6.030 | 6.290 | 8,898,004 | +0.24(+3.97%) |
Jul 16, 2018 | 5.950 | 6.100 | 5.620 | 6.050 | 7,492,816 | +0.19(+3.24%) |
Jul 13, 2018 | 5.860 | 7,467,909 | -0.35(-5.64%) | |||
Jul 12, 2018 | 6.170 | 6.300 | 6.050 | 6.210 | 9,072,137 | +0.20(+3.33%) |
Jul 11, 2018 | 5.680 | 6.150 | 5.660 | 6.010 | 11,140,720 | +0.22(+3.80%) |
Jul 10, 2018 | 5.560 | 5.870 | 5.550 | 5.790 | 9,394,431 | +0.27(+4.89%) |
Jul 09, 2018 | 5.270 | 5.550 | 5.240 | 5.520 | 8,370,308 | +0.31(+5.95%) |
Jul 06, 2018 | 4.810 | 5.390 | 4.800 | 5.210 | 10,642,280 | +0.38(+7.87%) |
Jul 05, 2018 | 4.840 | 4.720 | 4.830 | 2,189,802 | +0.07(+1.47%) | |
Jul 03, 2018 | 4.760 | 4.760 | 4.760 | 0 | +0.04(+0.85%) | |
Jul 02, 2018 | 4.680 | 4.750 | 4.620 | 4.720 | 2,123,792 | +0.02(+0.43%) |
Jun 29, 2018 | 4.840 | 4.880 | 4.650 | 4.700 | 4,034,813 | -0.07(-1.47%) |
Jun 28, 2018 | 4.670 | 4.800 | 4.400 | 4.770 | 5,644,566 | +0.07(+1.49%) |
Jun 27, 2018 | 4.790 | 4.940 | 4.700 | 4.700 | 4,054,384 | -0.11(-2.29%) |
Jun 26, 2018 | 4.750 | 4.870 | 4.620 | 4.810 | 4,825,713 | +0.11(+2.34%) |
Jun 25, 2018 | 4.490 | 4.740 | 4.433 | 4.700 | 5,110,105 | +0.13(+2.84%) |
Jun 22, 2018 | 4.510 | 4.625 | 4.365 | 4.570 | 36,829,812 | +0.11(+2.47%) |
Jun 21, 2018 | 4.800 | 4.849 | 4.440 | 4.460 | 4,976,538 | -0.33(-6.89%) |
Jun 20, 2018 | 4.370 | 4.880 | 4.370 | 4.790 | 5,555,695 | +0.44(+10.11%) |
Jun 19, 2018 | 4.400 | 4.460 | 4.210 | 4.350 | 4,126,673 | -0.09(-2.03%) |
Jun 18, 2018 | 4.350 | 4.510 | 4.290 | 4.440 | 3,492,099 | +0.04(+0.91%) |
Jun 15, 2018 | 4.480 | 4.310 | 4.400 | 14,325,532 | -0.08(-1.79%) | |
Jun 14, 2018 | 4.480 | 4.620 | 4.410 | 4.480 | 4,302,016 | +0.03(+0.67%) |
Jun 13, 2018 | 4.340 | 4.615 | 4.280 | 4.450 | 5,202,839 | +0.12(+2.77%) |
Jun 12, 2018 | 4.210 | 4.360 | 4.180 | 4.330 | 3,059,093 | +0.12(+2.85%) |
Jun 11, 2018 | 4.260 | 4.270 | 4.120 | 4.210 | 3,238,872 | -0.05(-1.17%) |
Jun 08, 2018 | 4.080 | 4.310 | 4.050 | 4.260 | 3,910,831 | +0.21(+5.19%) |
Jun 07, 2018 | 4.070 | 4.200 | 4.030 | 4.050 | 3,269,279 | -0.02(-0.49%) |
Jun 06, 2018 | 4.170 | 4.210 | 4.000 | 4.070 | 3,232,611 | -0.06(-1.45%) |
Jun 05, 2018 | 4.150 | 4.260 | 4.110 | 4.130 | 3,959,700 | +0.02(+0.49%) |
Jun 04, 2018 | 4.030 | 4.170 | 3.980 | 4.110 | 4,550,678 | +0.14(+3.53%) |