Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.05(+1.01%) | |
Aug 30, 2018 | 5.070 | 5.109 | 4.760 | 4.930 | 1,087,373 | -0.11(-2.18%) |
Aug 29, 2018 | 5.140 | 5.144 | 5.010 | 5.040 | 659,641 | -0.09(-1.85%) |
Aug 28, 2018 | 5.250 | 5.300 | 5.060 | 5.135 | 606,334 | -0.12(-2.19%) |
Aug 27, 2018 | 5.360 | 5.560 | 5.250 | 5.250 | 482,631 | -0.13(-2.42%) |
Aug 24, 2018 | 5.200 | 5.390 | 5.200 | 5.380 | 368,100 | +0.16(+3.07%) |
Aug 23, 2018 | 5.210 | 5.260 | 5.140 | 5.220 | 379,011 | -0.01(-0.19%) |
Aug 22, 2018 | 5.150 | 5.250 | 5.040 | 5.230 | 553,862 | +0.12(+2.35%) |
Aug 21, 2018 | 5.230 | 5.300 | 5.080 | 5.110 | 924,608 | -0.06(-1.16%) |
Aug 20, 2018 | 5.400 | 5.440 | 5.160 | 5.170 | 604,879 | -0.24(-4.44%) |
Aug 17, 2018 | 5.220 | 5.450 | 5.100 | 5.410 | 611,200 | +0.20(+3.84%) |
Aug 16, 2018 | 5.260 | 5.390 | 5.210 | 5.210 | 467,881 | -0.05(-0.95%) |
Aug 15, 2018 | 5.600 | 5.615 | 5.063 | 5.260 | 989,920 | -0.38(-6.74%) |
Aug 14, 2018 | 5.820 | 5.910 | 5.430 | 5.640 | 1,047,356 | -0.17(-2.93%) |
Aug 13, 2018 | 5.850 | 5.910 | 5.680 | 5.810 | 607,774 | +0.00(+0.00%) |
Aug 10, 2018 | 5.770 | 5.910 | 5.690 | 5.810 | 801,400 | -0.01(-0.17%) |
Aug 09, 2018 | 6.130 | 6.190 | 5.450 | 5.820 | 2,642,149 | +0.52(+9.81%) |
Aug 08, 2018 | 5.320 | 5.380 | 5.200 | 5.300 | 633,411 | -0.01(-0.19%) |
Aug 07, 2018 | 5.530 | 5.610 | 5.290 | 5.310 | 603,024 | -0.20(-3.63%) |
Aug 06, 2018 | 5.540 | 5.580 | 5.470 | 5.510 | 252,601 | +0.00(+0.00%) |
Aug 03, 2018 | 5.700 | 5.780 | 5.480 | 5.510 | 434,300 | -0.19(-3.33%) |
Aug 02, 2018 | 5.620 | 5.880 | 5.560 | 5.700 | 499,666 | +0.02(+0.35%) |
Aug 01, 2018 | 5.770 | 5.780 | 5.540 | 5.680 | 393,621 | -0.12(-2.07%) |
Jul 31, 2018 | 5.710 | 5.820 | 5.480 | 5.800 | 565,663 | +0.13(+2.29%) |
Jul 30, 2018 | 5.800 | 5.900 | 5.650 | 5.670 | 513,859 | -0.05(-0.87%) |
Jul 27, 2018 | 5.640 | 5.975 | 5.640 | 5.720 | 628,500 | +0.02(+0.35%) |
Jul 26, 2018 | 5.480 | 5.720 | 5.470 | 5.700 | 558,114 | +0.22(+4.01%) |
Jul 25, 2018 | 5.230 | 5.500 | 5.140 | 5.480 | 421,199 | +0.28(+5.38%) |
Jul 24, 2018 | 5.100 | 5.250 | 5.090 | 5.200 | 715,938 | +0.11(+2.16%) |
Jul 23, 2018 | 5.200 | 5.270 | 5.030 | 5.090 | 1,030,445 | -0.08(-1.55%) |
Jul 20, 2018 | 5.400 | 5.410 | 5.160 | 5.170 | 668,765 | -0.22(-4.08%) |
Jul 19, 2018 | 5.480 | 5.620 | 5.370 | 5.390 | 486,436 | -0.09(-1.64%) |
Jul 18, 2018 | 5.470 | 5.580 | 5.360 | 5.480 | 567,037 | -0.02(-0.36%) |
Jul 17, 2018 | 5.360 | 5.570 | 5.360 | 5.500 | 435,081 | +0.10(+1.85%) |
Jul 16, 2018 | 5.460 | 5.510 | 5.345 | 5.400 | 355,424 | -0.12(-2.17%) |
Jul 13, 2018 | 5.390 | 5.620 | 5.360 | 5.520 | 500,150 | +0.14(+2.60%) |
Jul 12, 2018 | 5.370 | 5.400 | 5.170 | 5.380 | 562,386 | +0.04(+0.75%) |
Jul 11, 2018 | 5.530 | 5.570 | 5.300 | 5.340 | 888,082 | -0.32(-5.65%) |
Jul 10, 2018 | 5.650 | 5.900 | 5.585 | 5.660 | 859,408 | +0.03(+0.53%) |
Jul 09, 2018 | 5.500 | 5.675 | 5.500 | 5.630 | 765,182 | +0.17(+3.11%) |
Jul 06, 2018 | 5.320 | 5.480 | 5.210 | 5.460 | 411,064 | +0.10(+1.87%) |
Jul 05, 2018 | 5.500 | 5.570 | 5.350 | 5.360 | 701,097 | -0.14(-2.55%) |
Jul 03, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.28(+5.36%) | |
Jul 02, 2018 | 5.280 | 5.310 | 5.030 | 5.220 | 460,879 | -0.09(-1.69%) |
Jun 29, 2018 | 4.930 | 5.340 | 4.900 | 5.310 | 868,708 | +0.37(+7.49%) |
Jun 28, 2018 | 5.140 | 5.160 | 4.840 | 4.940 | 1,193,321 | -0.14(-2.76%) |
Jun 27, 2018 | 5.310 | 5.399 | 5.050 | 5.080 | 921,542 | -0.13(-2.50%) |
Jun 26, 2018 | 5.480 | 5.570 | 5.040 | 5.210 | 1,805,943 | -0.39(-6.96%) |
Jun 25, 2018 | 5.870 | 5.900 | 5.560 | 5.600 | 679,998 | -0.26(-4.44%) |
Jun 22, 2018 | 6.080 | 6.150 | 5.860 | 5.860 | 1,633,993 | -0.02(-0.34%) |
Jun 21, 2018 | 6.080 | 6.080 | 5.880 | 5.880 | 793,671 | -0.22(-3.61%) |
Jun 20, 2018 | 5.920 | 6.140 | 5.888 | 6.100 | 941,436 | +0.22(+3.74%) |
Jun 19, 2018 | 5.640 | 5.960 | 5.640 | 5.880 | 883,752 | +0.17(+2.98%) |
Jun 18, 2018 | 5.660 | 5.800 | 5.610 | 5.710 | 730,164 | +0.02(+0.35%) |
Jun 15, 2018 | 5.810 | 5.750 | 5.690 | 847,479 | -0.06(-1.04%) | |
Jun 14, 2018 | 5.800 | 5.950 | 5.730 | 5.750 | 974,827 | -0.03(-0.52%) |
Jun 13, 2018 | 5.760 | 5.930 | 5.730 | 5.780 | 969,067 | +0.05(+0.87%) |
Jun 12, 2018 | 5.750 | 5.870 | 5.650 | 5.730 | 1,581,316 | +0.00(+0.00%) |
Jun 11, 2018 | 5.710 | 5.800 | 5.650 | 5.730 | 1,336,496 | -0.01(-0.17%) |
Jun 08, 2018 | 5.850 | 6.030 | 5.620 | 5.740 | 1,566,674 | -0.18(-3.04%) |
Jun 07, 2018 | 5.860 | 6.060 | 5.840 | 5.920 | 1,518,855 | +0.05(+0.85%) |
Jun 06, 2018 | 5.910 | 5.990 | 5.780 | 5.870 | 647,279 | -0.05(-0.84%) |
Jun 05, 2018 | 5.870 | 5.930 | 5.770 | 5.920 | 736,220 | -0.02(-0.34%) |
Jun 04, 2018 | 5.980 | 6.074 | 5.830 | 5.940 | 674,162 | -0.02(-0.34%) |