Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.660 | 5.660 | 5.660 | 0 | +0.10(+1.80%) | |
Aug 30, 2018 | 5.750 | 5.830 | 5.460 | 5.560 | 916,315 | -0.21(-3.64%) |
Aug 29, 2018 | 5.720 | 5.960 | 5.620 | 5.770 | 1,573,309 | +0.16(+2.85%) |
Aug 28, 2018 | 5.460 | 5.720 | 5.250 | 5.610 | 2,095,381 | -0.14(-2.43%) |
Aug 27, 2018 | 6.030 | 6.220 | 5.740 | 5.750 | 3,358,489 | -0.05(-0.86%) |
Aug 24, 2018 | 5.120 | 5.830 | 5.070 | 5.800 | 2,227,400 | +0.72(+14.17%) |
Aug 23, 2018 | 5.080 | 5.140 | 5.000 | 5.080 | 800,353 | -0.01(-0.20%) |
Aug 22, 2018 | 5.100 | 5.180 | 4.970 | 5.090 | 866,027 | -0.06(-1.17%) |
Aug 21, 2018 | 5.350 | 5.350 | 5.090 | 5.150 | 1,016,139 | -0.11(-2.09%) |
Aug 20, 2018 | 5.120 | 5.380 | 5.100 | 5.260 | 1,040,085 | +0.18(+3.54%) |
Aug 17, 2018 | 5.120 | 5.200 | 5.080 | 5.080 | 382,144 | -0.07(-1.36%) |
Aug 16, 2018 | 5.100 | 5.380 | 5.080 | 5.150 | 827,002 | -0.20(-3.74%) |
Aug 15, 2018 | 5.150 | 5.480 | 4.930 | 5.350 | 1,959,729 | +0.33(+6.57%) |
Aug 14, 2018 | 5.240 | 5.250 | 4.960 | 5.020 | 414,224 | -0.23(-4.38%) |
Aug 13, 2018 | 5.420 | 5.430 | 5.200 | 5.250 | 529,725 | -0.16(-2.96%) |
Aug 10, 2018 | 5.420 | 5.480 | 5.350 | 5.410 | 234,447 | -0.04(-0.73%) |
Aug 09, 2018 | 5.510 | 5.540 | 5.310 | 5.450 | 296,515 | -0.05(-0.91%) |
Aug 08, 2018 | 5.680 | 5.680 | 5.400 | 5.500 | 486,808 | -0.15(-2.65%) |
Aug 07, 2018 | 5.540 | 5.760 | 5.460 | 5.650 | 574,625 | +0.11(+1.99%) |
Aug 03, 2018 | 5.540 | 5.540 | 5.540 | 0 | +0.04(+0.73%) | |
Aug 02, 2018 | 5.250 | 5.550 | 5.200 | 5.500 | 487,225 | +0.25(+4.76%) |
Aug 01, 2018 | 5.200 | 5.290 | 5.100 | 5.250 | 373,086 | +0.10(+1.94%) |
Jul 31, 2018 | 5.100 | 5.290 | 4.880 | 5.150 | 712,531 | -0.02(-0.39%) |
Jul 30, 2018 | 5.500 | 5.500 | 5.170 | 5.170 | 389,012 | -0.25(-4.61%) |
Jul 27, 2018 | 5.560 | 5.630 | 5.350 | 5.420 | 396,006 | -0.06(-1.09%) |
Jul 26, 2018 | 5.700 | 5.470 | 5.480 | 623,701 | -0.22(-3.86%) | |
Jul 25, 2018 | 5.690 | 5.550 | 5.700 | 201,447 | +0.01(+0.18%) | |
Jul 24, 2018 | 6.060 | 6.090 | 5.690 | 5.690 | 565,396 | -0.34(-5.64%) |
Jul 23, 2018 | 5.860 | 6.040 | 5.860 | 6.030 | 487,999 | +0.23(+3.97%) |
Jul 20, 2018 | 5.850 | 5.860 | 5.610 | 5.800 | 265,309 | -0.03(-0.51%) |
Jul 19, 2018 | 5.810 | 6.060 | 5.800 | 5.830 | 478,908 | +0.14(+2.46%) |
Jul 18, 2018 | 5.600 | 5.760 | 5.470 | 5.690 | 358,640 | +0.08(+1.43%) |
Jul 17, 2018 | 5.650 | 5.700 | 5.430 | 5.610 | 1,026,134 | -0.14(-2.43%) |
Jul 16, 2018 | 5.810 | 5.860 | 5.660 | 5.750 | 1,012,341 | -0.29(-4.80%) |
Jul 13, 2018 | 6.030 | 6.100 | 5.620 | 6.040 | 1,745,381 | -0.06(-0.98%) |
Jul 12, 2018 | 6.140 | 6.150 | 6.010 | 6.100 | 275,574 | +0.00(+0.00%) |
Jul 11, 2018 | 6.120 | 6.180 | 6.050 | 6.100 | 285,453 | -0.04(-0.65%) |
Jul 10, 2018 | 6.140 | 6.200 | 6.110 | 6.140 | 331,469 | +0.04(+0.66%) |
Jul 09, 2018 | 6.090 | 6.330 | 6.050 | 6.100 | 881,640 | +0.03(+0.49%) |
Jul 06, 2018 | 6.070 | 6.130 | 5.970 | 6.070 | 339,336 | -0.08(-1.30%) |
Jul 05, 2018 | 6.160 | 6.190 | 5.920 | 6.150 | 1,102,754 | +0.09(+1.49%) |
Jul 04, 2018 | 6.180 | 6.180 | 6.030 | 6.060 | 502,589 | -0.12(-1.94%) |
Jul 03, 2018 | 6.240 | 6.390 | 6.130 | 6.180 | 859,709 | -0.30(-4.63%) |
Jun 29, 2018 | 6.480 | 6.480 | 6.480 | 0 | +0.07(+1.09%) | |
Jun 28, 2018 | 6.020 | 6.410 | 6.010 | 6.410 | 1,035,782 | +0.40(+6.66%) |
Jun 27, 2018 | 6.530 | 6.580 | 6.010 | 6.010 | 1,016,720 | -0.52(-7.96%) |
Jun 26, 2018 | 6.800 | 6.870 | 6.500 | 6.530 | 982,675 | -0.30(-4.39%) |
Jun 25, 2018 | 6.900 | 7.110 | 6.760 | 6.830 | 1,059,363 | -0.08(-1.16%) |
Jun 22, 2018 | 7.050 | 7.250 | 6.900 | 6.910 | 1,116,030 | -0.14(-1.99%) |
Jun 21, 2018 | 7.050 | 7.060 | 6.870 | 7.050 | 1,724,283 | +0.00(+0.00%) |
Jun 20, 2018 | 7.250 | 7.260 | 6.950 | 7.050 | 1,719,911 | +0.11(+1.59%) |
Jun 19, 2018 | 7.100 | 7.160 | 6.910 | 6.940 | 1,635,575 | -0.16(-2.25%) |
Jun 18, 2018 | 6.850 | 7.230 | 6.610 | 7.100 | 2,231,430 | +0.30(+4.41%) |
Jun 15, 2018 | 6.920 | 6.230 | 6.800 | 3,912,981 | +0.38(+5.92%) | |
Jun 14, 2018 | 5.940 | 6.800 | 5.890 | 6.420 | 3,671,127 | +0.31(+5.07%) |
Jun 13, 2018 | 6.530 | 6.630 | 6.100 | 6.110 | 3,487,330 | -0.66(-9.75%) |
Jun 12, 2018 | 7.400 | 7.400 | 6.680 | 6.770 | 2,824,118 | -0.78(-10.33%) |
Jun 11, 2018 | 7.770 | 7.790 | 7.290 | 7.550 | 1,859,318 | -0.11(-1.44%) |
Jun 08, 2018 | 7.500 | 7.720 | 7.120 | 7.660 | 2,845,036 | +0.01(+0.13%) |
Jun 07, 2018 | 8.150 | 8.150 | 7.300 | 7.650 | 3,681,517 | -0.22(-2.80%) |
Jun 06, 2018 | 7.690 | 7.870 | 7,931,423 | +0.18(+2.34%) | ||
Jun 05, 2018 | 6.870 | 7.710 | 6.420 | 7.690 | 8,674,141 | +0.70(+10.01%) |
Jun 04, 2018 | 6.500 | 7.250 | 6.420 | 6.990 | 7,676,971 | +0.60(+9.39%) |