Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.890 | 4.890 | 4.890 | 0 | +0.18(+3.82%) | |
Aug 30, 2018 | 5.280 | 5.350 | 4.700 | 4.710 | 4,266,358 | -0.50(-9.60%) |
Aug 29, 2018 | 4.960 | 5.360 | 4.950 | 5.210 | 3,908,514 | +0.20(+3.99%) |
Aug 28, 2018 | 4.810 | 5.040 | 4.770 | 5.010 | 1,824,586 | +0.22(+4.59%) |
Aug 27, 2018 | 4.890 | 4.930 | 4.700 | 4.790 | 2,097,275 | -0.12(-2.44%) |
Aug 24, 2018 | 4.940 | 5.000 | 4.870 | 4.910 | 1,749,400 | +0.01(+0.20%) |
Aug 23, 2018 | 4.960 | 5.050 | 4.790 | 4.900 | 2,542,868 | -0.04(-0.81%) |
Aug 22, 2018 | 4.910 | 5.040 | 4.890 | 4.940 | 2,013,349 | +0.03(+0.61%) |
Aug 21, 2018 | 4.970 | 5.210 | 4.780 | 4.910 | 3,388,283 | -0.06(-1.21%) |
Aug 20, 2018 | 4.760 | 5.100 | 4.680 | 4.970 | 3,199,885 | +0.20(+4.19%) |
Aug 17, 2018 | 4.840 | 4.940 | 4.550 | 4.770 | 4,666,900 | -0.21(-4.22%) |
Aug 16, 2018 | 4.840 | 5.030 | 4.740 | 4.980 | 3,795,996 | +0.09(+1.84%) |
Aug 15, 2018 | 4.600 | 4.930 | 4.400 | 4.890 | 11,269,398 | -0.16(-3.17%) |
Aug 14, 2018 | 5.360 | 5.410 | 4.980 | 5.050 | 4,341,959 | -0.32(-5.96%) |
Aug 13, 2018 | 5.680 | 5.690 | 5.360 | 5.370 | 2,338,132 | -0.34(-5.95%) |
Aug 10, 2018 | 5.640 | 5.730 | 5.460 | 5.710 | 1,816,700 | +0.03(+0.53%) |
Aug 09, 2018 | 5.770 | 6.090 | 5.630 | 5.680 | 2,824,693 | -0.07(-1.22%) |
Aug 08, 2018 | 5.830 | 5.870 | 5.680 | 5.750 | 2,009,589 | -0.12(-2.04%) |
Aug 07, 2018 | 5.680 | 5.960 | 5.660 | 5.870 | 2,280,832 | +0.11(+1.91%) |
Aug 06, 2018 | 5.390 | 5.780 | 5.220 | 5.760 | 2,607,652 | +0.40(+7.46%) |
Aug 03, 2018 | 5.730 | 5.730 | 5.210 | 5.360 | 3,690,700 | -0.34(-5.96%) |
Aug 02, 2018 | 5.530 | 5.800 | 5.430 | 5.700 | 2,575,044 | +0.11(+1.97%) |
Aug 01, 2018 | 5.470 | 5.620 | 5.030 | 5.590 | 7,718,193 | -0.36(-6.05%) |
Jul 31, 2018 | 5.800 | 6.170 | 5.660 | 5.950 | 6,086,200 | +0.27(+4.75%) |
Jul 30, 2018 | 5.480 | 5.990 | 5.400 | 5.680 | 4,485,595 | +0.09(+1.61%) |
Jul 27, 2018 | 6.150 | 6.170 | 5.240 | 5.590 | 8,746,600 | -0.59(-9.55%) |
Jul 26, 2018 | 6.340 | 6.480 | 5.820 | 6.180 | 6,491,126 | -0.30(-4.63%) |
Jul 25, 2018 | 6.570 | 6.000 | 6.480 | 7,796,243 | -0.14(-2.11%) | |
Jul 24, 2018 | 6.900 | 6.990 | 6.580 | 6.620 | 2,705,620 | -0.10(-1.49%) |
Jul 23, 2018 | 6.991 | 6.700 | 6.720 | 2,312,682 | -0.04(-0.59%) | |
Jul 20, 2018 | 7.060 | 7.270 | 6.760 | 6.760 | 2,760,844 | -0.26(-3.70%) |
Jul 19, 2018 | 6.610 | 7.145 | 6.600 | 7.020 | 2,872,501 | +0.33(+4.93%) |
Jul 18, 2018 | 6.700 | 6.770 | 6.570 | 6.690 | 1,923,217 | +0.06(+0.90%) |
Jul 17, 2018 | 6.740 | 6.860 | 6.620 | 6.630 | 2,506,225 | -0.10(-1.49%) |
Jul 16, 2018 | 7.000 | 7.200 | 6.650 | 6.730 | 2,812,473 | -0.31(-4.40%) |
Jul 13, 2018 | 7.100 | 6.890 | 7.040 | 1,519,176 | +0.02(+0.28%) | |
Jul 12, 2018 | 7.040 | 6.880 | 7.020 | 2,447,324 | -0.02(-0.28%) | |
Jul 11, 2018 | 7.270 | 7.300 | 6.860 | 7.040 | 4,152,149 | -0.44(-5.88%) |
Jul 10, 2018 | 7.390 | 7.600 | 7.320 | 7.480 | 2,811,333 | +0.08(+1.08%) |
Jul 09, 2018 | 7.030 | 7.480 | 7.030 | 7.400 | 2,773,859 | +0.37(+5.26%) |
Jul 06, 2018 | 6.970 | 7.110 | 6.910 | 7.030 | 2,310,051 | +0.02(+0.29%) |
Jul 05, 2018 | 7.080 | 7.240 | 6.995 | 7.010 | 2,267,343 | -0.02(-0.28%) |
Jul 03, 2018 | 7.030 | 7.030 | 7.030 | 0 | -0.11(-1.54%) | |
Jul 02, 2018 | 6.730 | 7.190 | 6.520 | 7.140 | 3,087,762 | +0.41(+6.09%) |
Jun 29, 2018 | 6.960 | 7.150 | 6.610 | 6.730 | 4,340,033 | -0.22(-3.17%) |
Jun 28, 2018 | 6.830 | 7.090 | 6.610 | 6.950 | 3,220,003 | +0.14(+2.06%) |
Jun 27, 2018 | 7.220 | 7.550 | 6.770 | 6.810 | 5,129,140 | -0.49(-6.71%) |
Jun 26, 2018 | 6.950 | 7.350 | 6.670 | 7.300 | 7,362,643 | +0.32(+4.58%) |
Jun 25, 2018 | 6.720 | 6.990 | 6.460 | 6.980 | 5,544,403 | +0.36(+5.44%) |
Jun 22, 2018 | 6.250 | 6.800 | 6.210 | 6.620 | 15,059,394 | +0.40(+6.43%) |
Jun 21, 2018 | 6.210 | 6.325 | 6.120 | 6.220 | 2,759,241 | +0.06(+0.97%) |
Jun 20, 2018 | 6.270 | 6.390 | 6.150 | 6.160 | 2,415,706 | -0.04(-0.65%) |
Jun 19, 2018 | 5.960 | 6.210 | 5.930 | 6.200 | 3,702,247 | +0.10(+1.64%) |
Jun 18, 2018 | 5.730 | 6.136 | 5.629 | 6.100 | 3,324,605 | +0.41(+7.21%) |
Jun 15, 2018 | 6.440 | 5.600 | 5.690 | 8,122,508 | -0.75(-11.65%) | |
Jun 14, 2018 | 6.020 | 6.540 | 5.941 | 6.440 | 8,566,106 | +0.46(+7.69%) |
Jun 13, 2018 | 6.100 | 6.230 | 5.760 | 5.980 | 20,281,182 | +1.48(+32.89%) |
Jun 12, 2018 | 4.580 | 4.735 | 4.420 | 4.500 | 5,305,083 | -0.12(-2.60%) |
Jun 11, 2018 | 5.050 | 5.170 | 4.571 | 4.620 | 4,889,926 | -0.41(-8.15%) |
Jun 08, 2018 | 5.330 | 5.340 | 5.020 | 5.030 | 1,711,923 | -0.29(-5.45%) |
Jun 07, 2018 | 5.240 | 5.370 | 5.090 | 5.320 | 2,124,361 | +0.02(+0.38%) |
Jun 06, 2018 | 5.160 | 5.300 | 2,858,459 | -0.32(-5.69%) | ||
Jun 05, 2018 | 5.810 | 5.900 | 5.420 | 5.620 | 2,460,851 | -0.17(-2.94%) |
Jun 04, 2018 | 5.820 | 5.890 | 5.000 | 5.790 | 4,502,312 | +0.01(+0.17%) |