Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.787 | 4.787 | 4.787 | 0 | -0.04(-0.83%) | |
Aug 30, 2018 | 4.843 | 4.851 | 4.795 | 4.827 | 1,337,722 | -0.02(-0.50%) |
Aug 29, 2018 | 4.843 | 4.871 | 4.827 | 4.851 | 774,968 | -0.02(-0.50%) |
Aug 28, 2018 | 4.916 | 4.928 | 4.867 | 4.875 | 1,010,166 | +0.03(+0.66%) |
Aug 27, 2018 | 4.811 | 4.863 | 4.811 | 4.843 | 835,217 | +0.04(+0.84%) |
Aug 24, 2018 | 4.819 | 4.839 | 4.779 | 4.803 | 1,798,801 | +0.11(+2.44%) |
Aug 23, 2018 | 4.736 | 4.740 | 4.689 | 4.689 | 2,116,655 | -0.09(-1.96%) |
Aug 22, 2018 | 4.806 | 4.822 | 4.767 | 4.783 | 1,544,966 | +0.02(+0.49%) |
Aug 21, 2018 | 4.720 | 4.791 | 4.720 | 4.759 | 1,385,162 | +0.08(+1.67%) |
Aug 20, 2018 | 4.611 | 4.681 | 4.603 | 4.681 | 1,635,776 | -0.02(-0.50%) |
Aug 17, 2018 | 4.681 | 4.704 | 4.673 | 4.704 | 2,726,981 | -0.14(-2.91%) |
Aug 16, 2018 | 4.853 | 4.892 | 4.838 | 4.845 | 1,917,082 | +0.12(+2.48%) |
Aug 15, 2018 | 4.728 | 4.744 | 4.689 | 4.728 | 1,794,887 | -0.06(-1.31%) |
Aug 14, 2018 | 4.783 | 4.798 | 4.759 | 4.791 | 1,465,426 | -0.01(-0.16%) |
Aug 13, 2018 | 4.822 | 4.837 | 4.776 | 4.798 | 1,095,876 | +0.01(+0.16%) |
Aug 10, 2018 | 4.806 | 4.830 | 4.767 | 4.791 | 1,093,296 | -0.16(-3.16%) |
Aug 09, 2018 | 4.963 | 4.978 | 4.939 | 4.947 | 954,906 | -0.03(-0.63%) |
Aug 08, 2018 | 4.955 | 4.986 | 4.947 | 4.978 | 1,307,019 | +0.04(+0.79%) |
Aug 07, 2018 | 4.978 | 5.002 | 4.939 | 4.939 | 2,052,813 | +0.00(+0.00%) |
Aug 06, 2018 | 4.947 | 4.955 | 4.924 | 4.939 | 1,427,758 | -0.04(-0.79%) |
Aug 03, 2018 | 4.971 | 4.986 | 4.963 | 4.978 | 1,320,694 | +0.04(+0.79%) |
Aug 02, 2018 | 4.978 | 4.986 | 4.916 | 4.939 | 2,082,971 | -0.17(-3.37%) |
Aug 01, 2018 | 5.143 | 5.166 | 5.092 | 5.111 | 1,945,764 | -0.02(-0.31%) |
Jul 31, 2018 | 5.166 | 5.166 | 5.111 | 5.127 | 2,531,840 | +0.09(+1.87%) |
Jul 30, 2018 | 5.033 | 5.061 | 5.029 | 5.033 | 1,099,703 | +0.06(+1.26%) |
Jul 27, 2018 | 4.955 | 4.982 | 4.947 | 4.971 | 987,646 | +0.03(+0.63%) |
Jul 26, 2018 | 4.939 | 4.951 | 4.924 | 4.939 | 1,392,269 | -0.01(-0.16%) |
Jul 25, 2018 | 4.939 | 4.947 | 4.892 | 4.947 | 1,541,673 | +0.00(+0.00%) |
Jul 24, 2018 | 4.947 | 4.963 | 4.931 | 4.947 | 2,988,788 | +0.09(+1.94%) |
Jul 23, 2018 | 4.838 | 4.861 | 4.830 | 4.853 | 2,248,146 | +0.05(+0.98%) |
Jul 20, 2018 | 4.830 | 4.798 | 4.806 | 941,723 | +0.01(+0.16%) | |
Jul 19, 2018 | 4.802 | 4.826 | 4.775 | 4.798 | 1,439,832 | -0.02(-0.49%) |
Jul 18, 2018 | 4.814 | 4.838 | 4.791 | 4.822 | 1,054,665 | +0.03(+0.65%) |
Jul 17, 2018 | 4.783 | 4.806 | 4.767 | 4.791 | 1,718,117 | +0.00(+0.00%) |
Jul 16, 2018 | 4.728 | 4.791 | 4.728 | 4.791 | 1,290,265 | +0.09(+2.00%) |
Jul 13, 2018 | 4.689 | 4.712 | 4.673 | 4.697 | 1,171,380 | +0.03(+0.67%) |
Jul 12, 2018 | 4.650 | 4.665 | 4.630 | 4.665 | 2,155,052 | +0.05(+1.02%) |
Jul 11, 2018 | 4.673 | 4.681 | 4.611 | 4.618 | 2,726,163 | -0.09(-1.99%) |
Jul 10, 2018 | 4.744 | 4.744 | 4.704 | 4.712 | 3,117,641 | -0.08(-1.63%) |
Jul 09, 2018 | 4.744 | 4.798 | 4.744 | 4.791 | 2,443,168 | +0.08(+1.66%) |
Jul 06, 2018 | 4.673 | 4.720 | 4.669 | 4.712 | 1,211,738 | +0.01(+0.17%) |
Jul 05, 2018 | 4.736 | 4.744 | 4.697 | 4.704 | 2,201,772 | +0.12(+2.56%) |
Jul 03, 2018 | 4.587 | 4.587 | 4.587 | 0 | -0.02(-0.34%) | |
Jul 02, 2018 | 4.614 | 4.634 | 4.579 | 4.603 | 1,316,855 | -0.03(-0.68%) |
Jun 29, 2018 | 4.665 | 4.688 | 4.630 | 4.634 | 5,469,828 | +0.05(+1.20%) |
Jun 28, 2018 | 4.564 | 4.595 | 4.540 | 4.579 | 6,608,795 | +0.02(+0.34%) |
Jun 27, 2018 | 4.657 | 4.673 | 4.564 | 4.564 | 2,445,853 | -0.09(-2.02%) |
Jun 26, 2018 | 4.665 | 4.681 | 4.618 | 4.657 | 2,803,588 | -0.09(-1.82%) |
Jun 25, 2018 | 4.759 | 4.783 | 4.712 | 4.744 | 2,073,574 | -0.07(-1.46%) |
Jun 22, 2018 | 4.783 | 4.857 | 4.767 | 4.814 | 3,773,867 | +0.10(+2.16%) |
Jun 21, 2018 | 4.767 | 4.767 | 4.712 | 4.712 | 2,277,787 | -0.13(-2.59%) |
Jun 20, 2018 | 4.877 | 4.884 | 4.830 | 4.838 | 2,462,375 | -0.08(-1.59%) |
Jun 19, 2018 | 4.924 | 4.935 | 4.888 | 4.916 | 3,305,570 | +0.10(+2.11%) |
Jun 18, 2018 | 4.806 | 4.822 | 4.767 | 4.814 | 4,317,086 | +0.05(+1.15%) |
Jun 15, 2018 | 4.931 | 4.747 | 4.759 | 8,378,716 | -0.17(-3.49%) | |
Jun 14, 2018 | 4.955 | 4.967 | 4.924 | 4.931 | 916,435 | -0.09(-1.72%) |
Jun 13, 2018 | 5.033 | 5.041 | 4.994 | 5.018 | 1,174,132 | +0.05(+1.10%) |
Jun 12, 2018 | 5.010 | 5.018 | 4.939 | 4.963 | 963,998 | -0.05(-1.09%) |
Jun 11, 2018 | 4.986 | 5.049 | 4.978 | 5.018 | 1,036,414 | +0.06(+1.26%) |
Jun 08, 2018 | 4.947 | 4.963 | 4.908 | 4.955 | 792,610 | +0.01(+0.16%) |
Jun 07, 2018 | 4.986 | 5.009 | 4.928 | 4.947 | 1,976,888 | +0.02(+0.48%) |
Jun 06, 2018 | 4.939 | 4.924 | 1,979,217 | +0.02(+0.32%) | ||
Jun 05, 2018 | 4.924 | 4.931 | 4.884 | 4.908 | 1,475,629 | -0.06(-1.26%) |
Jun 04, 2018 | 4.978 | 4.994 | 4.959 | 4.971 | 1,365,924 | +0.03(+0.63%) |