Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.787 | 3.787 | 3.787 | 0 | -0.02(-0.46%) | |
Aug 30, 2018 | 3.840 | 3.901 | 3.796 | 3.805 | 11,998 | -0.03(-0.68%) |
Aug 29, 2018 | 3.787 | 3.857 | 3.761 | 3.831 | 30,928 | +0.03(+0.92%) |
Aug 28, 2018 | 3.818 | 3.835 | 3.687 | 3.796 | 35,605 | +0.08(+2.11%) |
Aug 27, 2018 | 3.779 | 4.006 | 3.718 | 3.718 | 44,829 | -0.06(-1.62%) |
Aug 24, 2018 | 3.622 | 3.840 | 3.622 | 3.779 | 50,534 | +0.16(+4.34%) |
Aug 23, 2018 | 3.674 | 3.683 | 3.544 | 3.622 | 69,616 | -0.05(-1.43%) |
Aug 22, 2018 | 3.639 | 3.804 | 3.630 | 3.674 | 221,748 | +0.04(+1.20%) |
Aug 21, 2018 | 3.560 | 3.700 | 3.560 | 3.630 | 24,429 | +0.03(+0.97%) |
Aug 20, 2018 | 3.639 | 3.726 | 3.499 | 3.595 | 315,298 | -0.05(-1.44%) |
Aug 17, 2018 | 3.709 | 3.831 | 3.648 | 3.648 | 28,074 | -0.08(-2.11%) |
Aug 16, 2018 | 3.630 | 3.918 | 3.595 | 3.726 | 63,962 | +0.09(+2.40%) |
Aug 15, 2018 | 4.006 | 4.006 | 3.604 | 3.639 | 101,966 | -0.10(-2.57%) |
Aug 14, 2018 | 3.683 | 3.805 | 3.683 | 3.735 | 81,440 | +0.05(+1.42%) |
Aug 13, 2018 | 3.883 | 4.040 | 3.683 | 3.683 | 150,109 | -0.19(-4.95%) |
Aug 10, 2018 | 4.102 | 4.128 | 3.848 | 3.875 | 405,308 | -0.22(-5.33%) |
Aug 09, 2018 | 4.468 | 4.468 | 4.014 | 4.093 | 386,530 | -0.86(-17.28%) |
Aug 08, 2018 | 5.166 | 5.166 | 4.904 | 4.948 | 46,007 | -0.18(-3.57%) |
Aug 07, 2018 | 5.236 | 5.236 | 5.018 | 5.131 | 12,252 | -0.10(-2.00%) |
Aug 06, 2018 | 5.140 | 5.367 | 5.140 | 5.236 | 9,909 | +0.10(+2.04%) |
Aug 03, 2018 | 5.210 | 5.262 | 5.131 | 5.131 | 11,344 | +0.00(+0.09%) |
Aug 02, 2018 | 5.367 | 5.402 | 4.459 | 5.127 | 81,191 | -0.23(-4.32%) |
Aug 01, 2018 | 5.463 | 5.463 | 5.358 | 5.358 | 34,840 | -0.04(-0.81%) |
Jul 31, 2018 | 5.472 | 5.472 | 5.349 | 5.402 | 102,883 | -0.05(-0.96%) |
Jul 30, 2018 | 5.454 | 5.489 | 5.349 | 5.454 | 9,936 | +0.01(+0.16%) |
Jul 27, 2018 | 5.472 | 5.524 | 5.445 | 5.445 | 11,917 | +0.00(+0.00%) |
Jul 26, 2018 | 5.441 | 5.498 | 5.384 | 5.445 | 12,770 | +0.03(+0.65%) |
Jul 25, 2018 | 5.402 | 5.454 | 5.341 | 5.411 | 13,218 | +0.00(+0.00%) |
Jul 24, 2018 | 5.472 | 5.496 | 5.411 | 5.411 | 20,279 | -0.01(-0.16%) |
Jul 23, 2018 | 5.411 | 5.498 | 5.341 | 5.419 | 29,558 | +0.03(+0.65%) |
Jul 20, 2018 | 5.411 | 5.454 | 5.376 | 5.384 | 79,867 | -0.07(-1.28%) |
Jul 19, 2018 | 5.402 | 5.454 | 5.376 | 5.454 | 24,216 | +0.03(+0.48%) |
Jul 18, 2018 | 5.402 | 5.428 | 5.341 | 5.428 | 18,708 | -0.01(-0.16%) |
Jul 17, 2018 | 5.420 | 5.489 | 5.315 | 5.437 | 37,378 | +0.01(+0.16%) |
Jul 16, 2018 | 5.454 | 5.463 | 5.428 | 5.428 | 9,112 | +0.00(+0.00%) |
Jul 13, 2018 | 5.472 | 5.498 | 5.349 | 5.428 | 55,131 | -0.08(-1.43%) |
Jul 12, 2018 | 5.306 | 5.507 | 5.306 | 5.507 | 19,120 | +0.12(+2.27%) |
Jul 11, 2018 | 5.358 | 5.419 | 5.262 | 5.384 | 3,190 | +0.02(+0.33%) |
Jul 10, 2018 | 5.367 | 5.411 | 5.323 | 5.367 | 25,025 | +0.03(+0.65%) |
Jul 09, 2018 | 5.411 | 5.411 | 5.323 | 5.332 | 47,936 | -0.10(-1.77%) |
Jul 06, 2018 | 5.411 | 5.463 | 5.367 | 5.428 | 9,394 | -0.01(-0.16%) |
Jul 05, 2018 | 5.349 | 5.454 | 5.323 | 5.437 | 11,582 | +0.01(+0.16%) |
Jul 03, 2018 | 5.428 | 5.428 | 5.428 | 0 | -0.01(-0.16%) | |
Jul 02, 2018 | 5.402 | 5.428 | 5.315 | 5.437 | 4,092 | -0.01(-0.16%) |
Jun 29, 2018 | 5.454 | 5.454 | 5.288 | 5.445 | 30,536 | -0.01(-0.16%) |
Jun 28, 2018 | 5.402 | 5.454 | 5.367 | 5.454 | 10,198 | +0.04(+0.73%) |
Jun 27, 2018 | 5.384 | 5.498 | 5.367 | 5.415 | 17,162 | +0.02(+0.40%) |
Jun 26, 2018 | 5.332 | 5.411 | 5.262 | 5.393 | 18,992 | +0.07(+1.31%) |
Jun 25, 2018 | 5.559 | 5.559 | 5.227 | 5.323 | 92,011 | -0.31(-5.57%) |
Jun 22, 2018 | 5.594 | 5.637 | 5.454 | 5.637 | 67,732 | +0.09(+1.57%) |
Jun 21, 2018 | 5.629 | 5.629 | 5.550 | 5.550 | 20,588 | -0.07(-1.24%) |
Jun 20, 2018 | 5.594 | 5.751 | 5.559 | 5.620 | 26,085 | +0.06(+1.10%) |
Jun 19, 2018 | 5.576 | 5.629 | 5.550 | 5.559 | 22,397 | -0.04(-0.78%) |
Jun 18, 2018 | 5.594 | 5.733 | 5.568 | 5.603 | 14,028 | +0.00(+0.00%) |
Jun 15, 2018 | 5.603 | 5.535 | 5.603 | 63,760 | +0.01(+0.16%) | |
Jun 14, 2018 | 5.664 | 5.664 | 5.594 | 5.594 | 12,580 | -0.04(-0.77%) |
Jun 13, 2018 | 5.707 | 5.760 | 5.637 | 5.637 | 32,201 | -0.04(-0.77%) |
Jun 12, 2018 | 5.699 | 5.751 | 5.672 | 5.681 | 6,499 | -0.03(-0.61%) |
Jun 11, 2018 | 5.664 | 5.795 | 5.568 | 5.716 | 11,847 | +0.07(+1.24%) |
Jun 08, 2018 | 5.655 | 5.812 | 5.611 | 5.646 | 7,692 | -0.01(-0.15%) |
Jun 07, 2018 | 5.742 | 5.838 | 5.646 | 5.655 | 14,902 | -0.06(-1.07%) |
Jun 06, 2018 | 5.742 | 5.847 | 5.672 | 5.716 | 17,241 | -0.03(-0.46%) |
Jun 05, 2018 | 5.707 | 5.751 | 5.664 | 5.742 | 11,621 | +0.06(+1.08%) |
Jun 04, 2018 | 5.803 | 5.852 | 5.681 | 5.681 | 26,232 | -0.13(-2.25%) |