Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.690 | 4.690 | 4.690 | 0 | -0.09(-1.88%) | |
Aug 30, 2018 | 4.870 | 4.910 | 4.590 | 4.780 | 48,735 | -0.10(-2.05%) |
Aug 29, 2018 | 4.930 | 4.930 | 4.680 | 4.880 | 74,150 | -0.06(-1.21%) |
Aug 28, 2018 | 4.980 | 4.980 | 4.920 | 4.940 | 25,836 | -0.05(-1.00%) |
Aug 27, 2018 | 5.060 | 5.080 | 4.980 | 4.990 | 16,530 | -0.04(-0.80%) |
Aug 24, 2018 | 5.050 | 5.130 | 4.980 | 5.030 | 48,214 | +0.03(+0.60%) |
Aug 23, 2018 | 4.980 | 5.040 | 4.970 | 5.000 | 24,990 | -0.01(-0.20%) |
Aug 22, 2018 | 4.900 | 5.020 | 4.900 | 5.010 | 48,666 | +0.13(+2.66%) |
Aug 21, 2018 | 5.040 | 5.100 | 4.870 | 4.880 | 65,200 | -0.17(-3.37%) |
Aug 20, 2018 | 4.900 | 5.160 | 4.900 | 5.050 | 25,725 | +0.04(+0.80%) |
Aug 17, 2018 | 4.870 | 5.020 | 4.870 | 5.010 | 19,261 | +0.15(+3.09%) |
Aug 16, 2018 | 4.940 | 4.950 | 4.840 | 4.860 | 28,786 | -0.06(-1.22%) |
Aug 15, 2018 | 5.150 | 5.160 | 4.850 | 4.920 | 37,267 | -0.26(-5.02%) |
Aug 14, 2018 | 5.250 | 5.250 | 5.130 | 5.180 | 18,702 | -0.04(-0.77%) |
Aug 13, 2018 | 5.160 | 5.290 | 5.160 | 5.220 | 19,055 | +0.04(+0.77%) |
Aug 10, 2018 | 5.130 | 5.200 | 5.120 | 5.180 | 17,700 | -0.02(-0.38%) |
Aug 09, 2018 | 5.150 | 5.200 | 5.150 | 5.200 | 13,311 | +0.02(+0.39%) |
Aug 08, 2018 | 5.150 | 5.200 | 5.130 | 5.180 | 18,530 | +0.00(+0.00%) |
Aug 07, 2018 | 5.270 | 5.270 | 5.150 | 5.180 | 18,010 | -0.03(-0.58%) |
Aug 03, 2018 | 5.210 | 5.210 | 5.210 | 0 | -0.12(-2.25%) | |
Aug 02, 2018 | 5.190 | 5.360 | 5.170 | 5.330 | 28,300 | +0.09(+1.72%) |
Aug 01, 2018 | 5.540 | 5.540 | 5.150 | 5.240 | 85,992 | -0.09(-1.69%) |
Jul 31, 2018 | 5.390 | 5.440 | 5.320 | 5.330 | 84,567 | -0.08(-1.48%) |
Jul 30, 2018 | 5.300 | 5.410 | 5.270 | 5.410 | 34,800 | +0.16(+3.05%) |
Jul 27, 2018 | 5.220 | 5.390 | 5.060 | 5.250 | 25,518 | -0.08(-1.50%) |
Jul 26, 2018 | 5.240 | 5.330 | 5.230 | 5.330 | 13,690 | +0.06(+1.14%) |
Jul 25, 2018 | 5.280 | 5.300 | 5.210 | 5.270 | 81,309 | +0.00(+0.00%) |
Jul 24, 2018 | 5.080 | 5.270 | 5.050 | 5.270 | 51,200 | +0.20(+3.94%) |
Jul 23, 2018 | 5.070 | 5.150 | 5.010 | 5.070 | 27,500 | -0.01(-0.20%) |
Jul 20, 2018 | 5.200 | 5.200 | 5.070 | 5.080 | 11,396 | -0.12(-2.31%) |
Jul 19, 2018 | 5.200 | 5.240 | 5.120 | 5.200 | 25,900 | +0.00(+0.00%) |
Jul 18, 2018 | 5.160 | 5.220 | 5.070 | 5.200 | 11,855 | -0.01(-0.19%) |
Jul 17, 2018 | 5.230 | 5.260 | 5.160 | 5.210 | 30,300 | -0.01(-0.19%) |
Jul 16, 2018 | 5.410 | 5.410 | 5.220 | 5.220 | 26,305 | -0.13(-2.43%) |
Jul 13, 2018 | 5.310 | 5.370 | 5.300 | 5.350 | 33,214 | +0.02(+0.47%) |
Jul 12, 2018 | 5.290 | 5.370 | 5.280 | 5.325 | 61,063 | +0.11(+2.01%) |
Jul 11, 2018 | 5.400 | 5.400 | 5.210 | 5.220 | 56,245 | -0.10(-1.88%) |
Jul 10, 2018 | 5.110 | 5.550 | 5.110 | 5.320 | 207,910 | +0.32(+6.40%) |
Jul 09, 2018 | 4.990 | 5.020 | 4.960 | 5.000 | 10,308 | +0.05(+1.01%) |
Jul 06, 2018 | 5.030 | 5.030 | 4.870 | 4.950 | 7,265 | -0.03(-0.60%) |
Jul 05, 2018 | 5.010 | 5.030 | 4.950 | 4.980 | 11,270 | +0.02(+0.40%) |
Jul 04, 2018 | 5.070 | 5.090 | 4.910 | 4.960 | 21,263 | -0.07(-1.39%) |
Jul 03, 2018 | 5.030 | 5.230 | 5.010 | 5.030 | 28,978 | +0.06(+1.21%) |
Jun 29, 2018 | 4.970 | 4.970 | 4.970 | 0 | +0.09(+1.84%) | |
Jun 28, 2018 | 4.980 | 4.980 | 4.850 | 4.880 | 21,532 | -0.10(-2.01%) |
Jun 27, 2018 | 4.950 | 5.010 | 4.940 | 4.980 | 22,614 | +0.08(+1.63%) |
Jun 26, 2018 | 4.960 | 4.960 | 4.870 | 4.900 | 21,629 | +0.08(+1.66%) |
Jun 25, 2018 | 5.030 | 5.090 | 4.800 | 4.820 | 26,020 | -0.25(-4.93%) |
Jun 22, 2018 | 4.930 | 5.070 | 4.860 | 5.070 | 29,214 | +0.29(+6.07%) |
Jun 21, 2018 | 4.910 | 4.960 | 4.730 | 4.780 | 33,034 | -0.14(-2.85%) |
Jun 20, 2018 | 4.900 | 4.950 | 4.790 | 4.920 | 12,050 | +0.01(+0.20%) |
Jun 19, 2018 | 4.930 | 5.000 | 4.870 | 4.910 | 31,386 | -0.05(-1.01%) |
Jun 18, 2018 | 5.040 | 5.040 | 4.900 | 4.960 | 17,764 | +0.06(+1.22%) |
Jun 15, 2018 | 5.050 | 4.840 | 4.900 | 37,888 | -0.15(-2.97%) | |
Jun 14, 2018 | 5.050 | 5.160 | 5.030 | 5.050 | 59,966 | -0.01(-0.20%) |
Jun 13, 2018 | 5.150 | 5.150 | 4.990 | 5.060 | 39,432 | -0.06(-1.17%) |
Jun 12, 2018 | 5.250 | 5.320 | 5.070 | 5.120 | 79,232 | -0.14(-2.66%) |
Jun 11, 2018 | 5.160 | 5.280 | 5.080 | 5.260 | 34,789 | +0.08(+1.54%) |
Jun 08, 2018 | 5.370 | 5.370 | 5.120 | 5.180 | 37,399 | -0.16(-3.00%) |
Jun 07, 2018 | 5.150 | 5.380 | 5.080 | 5.340 | 73,911 | +0.19(+3.69%) |
Jun 06, 2018 | 4.980 | 5.150 | 4.980 | 5.150 | 75,281 | +0.18(+3.62%) |
Jun 05, 2018 | 4.830 | 5.120 | 4.730 | 4.970 | 98,351 | +0.16(+3.33%) |
Jun 04, 2018 | 4.860 | 4.860 | 4.620 | 4.810 | 103,851 | +0.03(+0.63%) |