Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.154 | 4.154 | 4.154 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.277 | 4.305 | 4.125 | 4.154 | 1,246,466 | -0.16(-3.73%) |
Aug 29, 2018 | 4.333 | 4.390 | 4.258 | 4.315 | 956,152 | +0.02(+0.44%) |
Aug 28, 2018 | 4.504 | 4.523 | 4.267 | 4.296 | 1,014,435 | -0.17(-3.81%) |
Aug 27, 2018 | 4.315 | 4.475 | 4.315 | 4.466 | 1,293,120 | +0.18(+4.19%) |
Aug 24, 2018 | 4.087 | 4.381 | 4.087 | 4.286 | 1,438,427 | +0.26(+6.59%) |
Aug 23, 2018 | 4.239 | 4.248 | 3.983 | 4.021 | 1,655,746 | -0.25(-5.77%) |
Aug 22, 2018 | 4.258 | 4.277 | 4.206 | 4.267 | 1,740,136 | +0.03(+0.67%) |
Aug 21, 2018 | 4.201 | 4.263 | 4.173 | 4.239 | 1,086,490 | +0.04(+0.90%) |
Aug 20, 2018 | 4.182 | 4.258 | 4.106 | 4.201 | 1,332,182 | +0.06(+1.37%) |
Aug 17, 2018 | 4.078 | 4.220 | 4.050 | 4.144 | 2,478,619 | +0.09(+2.34%) |
Aug 16, 2018 | 4.258 | 4.400 | 4.045 | 4.050 | 1,977,040 | -0.16(-3.82%) |
Aug 15, 2018 | 4.315 | 4.333 | 4.139 | 4.210 | 2,935,484 | -0.17(-3.89%) |
Aug 14, 2018 | 4.409 | 4.447 | 4.343 | 4.381 | 1,381,850 | -0.03(-0.64%) |
Aug 13, 2018 | 4.532 | 4.551 | 4.390 | 4.409 | 2,414,711 | -0.13(-2.92%) |
Aug 10, 2018 | 4.542 | 4.674 | 4.513 | 4.542 | 1,484,825 | -0.03(-0.62%) |
Aug 09, 2018 | 4.693 | 4.702 | 4.561 | 4.570 | 1,183,248 | -0.08(-1.63%) |
Aug 08, 2018 | 4.684 | 4.712 | 4.608 | 4.646 | 1,309,198 | -0.03(-0.61%) |
Aug 07, 2018 | 4.977 | 5.053 | 4.646 | 4.674 | 3,085,123 | -0.27(-5.54%) |
Aug 06, 2018 | 4.911 | 4.996 | 4.882 | 4.948 | 858,146 | +0.00(+0.00%) |
Aug 03, 2018 | 5.166 | 5.194 | 4.939 | 4.948 | 1,854,842 | -0.21(-4.04%) |
Aug 02, 2018 | 5.109 | 5.280 | 5.109 | 5.157 | 1,244,956 | +0.01(+0.18%) |
Aug 01, 2018 | 5.138 | 5.232 | 5.109 | 5.147 | 1,602,144 | +0.01(+0.18%) |
Jul 31, 2018 | 5.128 | 5.223 | 5.109 | 5.138 | 1,407,503 | -0.06(-1.09%) |
Jul 30, 2018 | 5.261 | 5.299 | 5.147 | 5.194 | 1,188,622 | -0.08(-1.44%) |
Jul 27, 2018 | 5.280 | 5.393 | 5.251 | 5.270 | 1,763,104 | +0.00(+0.00%) |
Jul 26, 2018 | 5.327 | 5.469 | 5.261 | 5.270 | 2,273,240 | -0.09(-1.76%) |
Jul 25, 2018 | 5.128 | 5.475 | 5.119 | 5.365 | 3,878,203 | +0.28(+5.59%) |
Jul 24, 2018 | 5.053 | 5.133 | 5.031 | 5.081 | 1,569,416 | +0.05(+0.94%) |
Jul 23, 2018 | 5.176 | 5.176 | 5.010 | 5.034 | 1,598,687 | -0.15(-2.92%) |
Jul 20, 2018 | 5.270 | 5.294 | 5.166 | 5.185 | 978,143 | +0.01(+0.18%) |
Jul 19, 2018 | 5.062 | 5.303 | 5.034 | 5.176 | 2,211,152 | +0.02(+0.37%) |
Jul 18, 2018 | 5.280 | 5.299 | 5.157 | 5.157 | 1,778,195 | -0.16(-3.02%) |
Jul 17, 2018 | 5.223 | 5.360 | 5.213 | 5.317 | 1,374,348 | +0.04(+0.72%) |
Jul 16, 2018 | 5.261 | 5.341 | 5.251 | 5.280 | 810,499 | -0.01(-0.18%) |
Jul 13, 2018 | 5.280 | 5.341 | 5.280 | 5.289 | 982,050 | -0.04(-0.71%) |
Jul 12, 2018 | 5.280 | 5.355 | 5.242 | 5.327 | 817,931 | +0.09(+1.62%) |
Jul 11, 2018 | 5.346 | 5.419 | 5.223 | 5.242 | 1,858,411 | -0.17(-3.15%) |
Jul 10, 2018 | 5.403 | 5.450 | 5.322 | 5.412 | 1,094,091 | -0.01(-0.17%) |
Jul 09, 2018 | 5.573 | 5.601 | 5.416 | 5.422 | 2,213,424 | -0.11(-2.05%) |
Jul 06, 2018 | 5.535 | 5.582 | 5.507 | 5.535 | 1,813,668 | -0.03(-0.51%) |
Jul 05, 2018 | 5.601 | 5.601 | 5.464 | 5.563 | 2,337,495 | +0.09(+1.55%) |
Jul 03, 2018 | 5.478 | 5.478 | 5.478 | 0 | +0.11(+2.12%) | |
Jul 02, 2018 | 5.308 | 5.436 | 5.308 | 5.365 | 905,306 | -0.02(-0.35%) |
Jun 29, 2018 | 5.317 | 5.431 | 5.308 | 5.384 | 1,017,611 | +0.10(+1.97%) |
Jun 28, 2018 | 5.280 | 5.374 | 5.280 | 5.280 | 1,216,868 | +0.01(+0.18%) |
Jun 27, 2018 | 5.280 | 5.317 | 5.251 | 5.270 | 1,026,959 | -0.06(-1.07%) |
Jun 26, 2018 | 5.223 | 5.384 | 5.223 | 5.327 | 831,116 | +0.05(+0.90%) |
Jun 25, 2018 | 5.374 | 5.422 | 5.270 | 5.280 | 1,146,980 | -0.10(-1.93%) |
Jun 22, 2018 | 5.327 | 5.393 | 5.299 | 5.384 | 859,417 | +0.09(+1.61%) |
Jun 21, 2018 | 5.289 | 5.370 | 5.275 | 5.299 | 1,568,460 | -0.02(-0.36%) |
Jun 20, 2018 | 5.403 | 5.422 | 5.308 | 5.317 | 1,355,774 | -0.07(-1.23%) |
Jun 19, 2018 | 5.412 | 5.469 | 5.374 | 5.384 | 1,273,434 | -0.10(-1.90%) |
Jun 18, 2018 | 5.478 | 5.554 | 5.451 | 5.488 | 928,618 | +0.00(+0.00%) |
Jun 15, 2018 | 5.611 | 5.469 | 5.488 | 5,602,581 | -0.12(-2.19%) | |
Jun 14, 2018 | 5.705 | 5.800 | 5.592 | 5.611 | 2,041,562 | -0.04(-0.67%) |
Jun 13, 2018 | 5.592 | 5.705 | 5.535 | 5.649 | 2,179,459 | +0.05(+0.84%) |
Jun 12, 2018 | 5.601 | 5.649 | 5.563 | 5.601 | 1,996,746 | -0.04(-0.67%) |
Jun 11, 2018 | 5.630 | 5.668 | 5.545 | 5.639 | 1,763,909 | -0.01(-0.17%) |
Jun 08, 2018 | 5.582 | 5.658 | 5.554 | 5.649 | 1,615,532 | +0.07(+1.19%) |
Jun 07, 2018 | 5.620 | 5.677 | 5.521 | 5.582 | 2,919,037 | +0.09(+1.72%) |
Jun 06, 2018 | 5.516 | 5.488 | 3,033,993 | +0.20(+3.76%) | ||
Jun 05, 2018 | 5.185 | 5.341 | 5.157 | 5.289 | 1,575,658 | +0.11(+2.19%) |
Jun 04, 2018 | 5.299 | 5.299 | 5.133 | 5.176 | 1,401,136 | -0.07(-1.26%) |