Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.899 | 4.899 | 4.899 | 0 | -0.08(-1.60%) | |
Aug 30, 2018 | 4.950 | 5.050 | 4.945 | 4.979 | 432,564 | -0.02(-0.43%) |
Aug 29, 2018 | 4.800 | 5.100 | 4.700 | 5.000 | 581,477 | -0.05(-0.99%) |
Aug 28, 2018 | 5.250 | 5.250 | 4.981 | 5.050 | 460,760 | -0.10(-1.94%) |
Aug 27, 2018 | 5.100 | 5.300 | 5.075 | 5.150 | 689,458 | +0.05(+0.98%) |
Aug 24, 2018 | 4.975 | 5.150 | 4.890 | 5.100 | 948,300 | +0.30(+6.25%) |
Aug 23, 2018 | 4.925 | 5.050 | 4.780 | 4.800 | 847,609 | -0.16(-3.27%) |
Aug 22, 2018 | 5.050 | 5.150 | 4.901 | 4.963 | 1,367,230 | -0.04(-0.75%) |
Aug 21, 2018 | 4.875 | 5.000 | 4.814 | 5.000 | 557,848 | +0.16(+3.31%) |
Aug 20, 2018 | 4.850 | 4.900 | 4.700 | 4.840 | 455,166 | +0.14(+2.98%) |
Aug 17, 2018 | 4.600 | 4.800 | 4.600 | 4.700 | 963,740 | +0.17(+3.74%) |
Aug 16, 2018 | 4.700 | 4.911 | 4.514 | 4.530 | 1,219,459 | -0.14(-2.99%) |
Aug 15, 2018 | 4.950 | 4.950 | 4.565 | 4.670 | 1,339,011 | -0.28(-5.66%) |
Aug 14, 2018 | 4.950 | 5.050 | 4.900 | 4.950 | 736,273 | +0.10(+2.06%) |
Aug 13, 2018 | 5.050 | 5.150 | 4.800 | 4.850 | 1,488,227 | -0.25(-4.90%) |
Aug 10, 2018 | 5.150 | 5.250 | 5.050 | 5.100 | 634,580 | -0.10(-1.92%) |
Aug 09, 2018 | 5.300 | 5.350 | 5.150 | 5.200 | 298,068 | -0.10(-1.89%) |
Aug 08, 2018 | 5.200 | 5.350 | 5.150 | 5.300 | 364,873 | +0.15(+2.91%) |
Aug 07, 2018 | 5.250 | 5.400 | 5.150 | 5.150 | 379,087 | -0.10(-1.90%) |
Aug 06, 2018 | 5.300 | 5.400 | 5.200 | 5.250 | 280,884 | -0.05(-0.94%) |
Aug 03, 2018 | 5.150 | 5.400 | 5.150 | 5.300 | 476,300 | +0.15(+2.91%) |
Aug 02, 2018 | 5.150 | 5.350 | 5.100 | 5.150 | 908,792 | +0.05(+0.98%) |
Aug 01, 2018 | 5.450 | 5.500 | 5.100 | 5.100 | 1,443,761 | -0.35(-6.42%) |
Jul 31, 2018 | 5.350 | 5.500 | 5.350 | 5.450 | 415,090 | +0.10(+1.87%) |
Jul 30, 2018 | 5.350 | 5.550 | 5.250 | 5.350 | 555,117 | +0.00(+0.00%) |
Jul 27, 2018 | 5.350 | 5.600 | 5.300 | 5.350 | 740,660 | +0.10(+1.90%) |
Jul 26, 2018 | 5.600 | 5.750 | 5.200 | 5.250 | 1,111,074 | -0.45(-7.89%) |
Jul 25, 2018 | 5.700 | 5.800 | 5.600 | 5.700 | 527,566 | +0.00(+0.00%) |
Jul 24, 2018 | 5.650 | 5.800 | 5.600 | 5.700 | 805,149 | +0.00(+0.00%) |
Jul 23, 2018 | 5.600 | 5.700 | 5.550 | 5.700 | 608,822 | +0.00(+0.00%) |
Jul 20, 2018 | 5.350 | 5.750 | 5.350 | 5.700 | 1,890,167 | +0.35(+6.54%) |
Jul 19, 2018 | 5.350 | 5.475 | 5.300 | 5.350 | 642,981 | -0.05(-0.93%) |
Jul 18, 2018 | 5.300 | 5.450 | 5.300 | 5.400 | 668,740 | +0.05(+0.93%) |
Jul 17, 2018 | 5.300 | 5.450 | 5.300 | 5.350 | 869,376 | -0.10(-1.83%) |
Jul 16, 2018 | 5.350 | 5.500 | 5.300 | 5.450 | 389,793 | +0.05(+0.93%) |
Jul 13, 2018 | 5.300 | 5.550 | 5.300 | 5.400 | 511,168 | +0.05(+0.93%) |
Jul 12, 2018 | 5.200 | 5.450 | 5.150 | 5.350 | 539,201 | +0.10(+1.90%) |
Jul 11, 2018 | 5.250 | 5.400 | 5.200 | 5.250 | 700,948 | +0.00(+0.00%) |
Jul 10, 2018 | 5.200 | 5.350 | 5.100 | 5.250 | 380,031 | +0.10(+1.94%) |
Jul 09, 2018 | 5.300 | 5.300 | 5.150 | 5.150 | 552,920 | -0.10(-1.90%) |
Jul 06, 2018 | 5.200 | 5.300 | 5.124 | 5.250 | 449,746 | +0.05(+0.96%) |
Jul 05, 2018 | 5.100 | 5.200 | 5.000 | 5.200 | 640,568 | +0.10(+1.96%) |
Jul 03, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.20(+4.08%) | |
Jul 02, 2018 | 4.950 | 4.950 | 4.823 | 4.900 | 378,848 | -0.07(-1.36%) |
Jun 29, 2018 | 4.909 | 5.000 | 4.854 | 4.968 | 412,992 | +0.07(+1.40%) |
Jun 28, 2018 | 4.891 | 4.904 | 4.726 | 4.899 | 1,087,034 | +0.10(+2.06%) |
Jun 27, 2018 | 5.250 | 5.300 | 4.720 | 4.800 | 2,129,734 | -0.50(-9.43%) |
Jun 26, 2018 | 5.450 | 5.450 | 5.200 | 5.300 | 508,190 | -0.10(-1.85%) |
Jun 25, 2018 | 5.500 | 5.550 | 5.400 | 5.400 | 510,030 | -0.15(-2.70%) |
Jun 22, 2018 | 5.600 | 5.650 | 5.450 | 5.550 | 443,825 | -0.05(-0.89%) |
Jun 21, 2018 | 5.650 | 5.667 | 5.450 | 5.600 | 576,073 | +0.00(+0.00%) |
Jun 20, 2018 | 5.750 | 5.800 | 5.625 | 5.600 | 418,691 | -0.10(-1.75%) |
Jun 19, 2018 | 5.650 | 5.750 | 5.600 | 5.700 | 585,632 | -0.05(-0.87%) |
Jun 18, 2018 | 5.800 | 5.850 | 5.750 | 5.750 | 306,352 | -0.05(-0.86%) |
Jun 15, 2018 | 5.850 | 5.850 | 5.800 | 1,783,451 | -0.05(-0.85%) | |
Jun 14, 2018 | 5.850 | 5.900 | 5.800 | 5.850 | 660,436 | +0.05(+0.86%) |
Jun 13, 2018 | 5.700 | 5.900 | 5.600 | 5.800 | 691,531 | +0.10(+1.75%) |
Jun 12, 2018 | 5.750 | 5.850 | 5.600 | 5.700 | 605,386 | -0.10(-1.72%) |
Jun 11, 2018 | 5.700 | 5.900 | 5.650 | 5.800 | 990,513 | +0.15(+2.65%) |
Jun 08, 2018 | 5.700 | 5.750 | 5.600 | 5.650 | 412,278 | +0.00(+0.00%) |
Jun 07, 2018 | 5.700 | 5.750 | 5.600 | 5.650 | 477,538 | +0.00(+0.00%) |
Jun 06, 2018 | 5.550 | 5.650 | 815,071 | -0.10(-1.74%) | ||
Jun 05, 2018 | 5.500 | 5.800 | 5.400 | 5.750 | 946,409 | +0.30(+5.50%) |
Jun 04, 2018 | 5.550 | 5.600 | 5.450 | 5.450 | 497,270 | -0.10(-1.80%) |