Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.11(-2.28%) | |
Aug 30, 2018 | 4.870 | 4.881 | 4.745 | 4.820 | 9,576 | +0.01(+0.21%) |
Aug 29, 2018 | 4.880 | 4.880 | 4.650 | 4.810 | 15,169 | -0.03(-0.62%) |
Aug 28, 2018 | 4.920 | 5.040 | 4.750 | 4.840 | 14,751 | -0.08(-1.54%) |
Aug 27, 2018 | 5.020 | 5.050 | 4.870 | 4.915 | 15,342 | -0.08(-1.69%) |
Aug 24, 2018 | 5.020 | 5.300 | 4.800 | 5.000 | 44,800 | -0.15(-2.91%) |
Aug 23, 2018 | 5.250 | 5.400 | 5.010 | 5.150 | 24,647 | +0.00(+0.00%) |
Aug 22, 2018 | 5.877 | 5.877 | 5.150 | 5.150 | 41,795 | -0.60(-10.43%) |
Aug 21, 2018 | 5.870 | 5.900 | 5.750 | 5.750 | 7,966 | +0.00(+0.00%) |
Aug 20, 2018 | 5.910 | 5.989 | 5.750 | 5.750 | 7,710 | -0.25(-4.17%) |
Aug 17, 2018 | 6.040 | 6.040 | 5.950 | 6.000 | 5,300 | -0.04(-0.66%) |
Aug 16, 2018 | 6.050 | 6.050 | 6.000 | 6.040 | 957 | -0.11(-1.79%) |
Aug 15, 2018 | 6.190 | 6.200 | 6.090 | 6.150 | 3,248 | -0.05(-0.81%) |
Aug 14, 2018 | 6.100 | 6.200 | 5.920 | 6.200 | 9,022 | +0.16(+2.65%) |
Aug 13, 2018 | 6.100 | 6.120 | 5.920 | 6.040 | 8,097 | -0.01(-0.17%) |
Aug 10, 2018 | 5.750 | 6.080 | 5.590 | 6.050 | 12,300 | +0.11(+1.85%) |
Aug 09, 2018 | 5.833 | 5.970 | 5.786 | 5.940 | 5,494 | +0.04(+0.68%) |
Aug 08, 2018 | 5.865 | 5.948 | 5.745 | 5.900 | 2,822 | +0.04(+0.68%) |
Aug 07, 2018 | 5.910 | 5.990 | 5.860 | 5.860 | 6,924 | +0.02(+0.39%) |
Aug 06, 2018 | 5.928 | 5.928 | 5.713 | 5.837 | 3,142 | +0.04(+0.64%) |
Aug 03, 2018 | 5.770 | 5.950 | 5.760 | 5.800 | 4,200 | -0.02(-0.34%) |
Aug 02, 2018 | 5.850 | 5.970 | 5.790 | 5.820 | 3,675 | +0.00(+0.00%) |
Aug 01, 2018 | 5.780 | 5.900 | 5.750 | 5.820 | 4,905 | +0.07(+1.22%) |
Jul 31, 2018 | 5.830 | 5.940 | 5.739 | 5.750 | 5,228 | +0.05(+0.88%) |
Jul 30, 2018 | 5.880 | 5.900 | 5.700 | 5.700 | 2,991 | -0.27(-4.52%) |
Jul 27, 2018 | 6.050 | 6.160 | 5.830 | 5.970 | 5,900 | -0.02(-0.33%) |
Jul 26, 2018 | 6.020 | 6.130 | 5.890 | 5.990 | 4,583 | -0.06(-0.91%) |
Jul 25, 2018 | 6.060 | 6.180 | 6.011 | 6.045 | 2,477 | -0.00(-0.08%) |
Jul 24, 2018 | 5.960 | 6.069 | 5.960 | 6.050 | 2,293 | -0.04(-0.66%) |
Jul 23, 2018 | 6.048 | 6.100 | 6.022 | 6.090 | 2,404 | -0.04(-0.65%) |
Jul 20, 2018 | 5.980 | 6.170 | 5.640 | 6.130 | 18,949 | +0.08(+1.32%) |
Jul 19, 2018 | 6.030 | 6.200 | 5.938 | 6.050 | 5,528 | -0.05(-0.82%) |
Jul 18, 2018 | 6.110 | 6.180 | 6.030 | 6.100 | 8,407 | +0.02(+0.33%) |
Jul 17, 2018 | 6.010 | 6.080 | 5.920 | 6.080 | 6,995 | +0.03(+0.50%) |
Jul 16, 2018 | 5.960 | 6.100 | 5.960 | 6.050 | 4,823 | +0.15(+2.54%) |
Jul 13, 2018 | 6.020 | 6.250 | 5.900 | 5.900 | 9,195 | -0.25(-4.07%) |
Jul 12, 2018 | 5.980 | 6.150 | 5.792 | 6.150 | 4,042 | +0.30(+5.13%) |
Jul 11, 2018 | 6.050 | 6.180 | 5.830 | 5.850 | 8,622 | -0.20(-3.31%) |
Jul 10, 2018 | 5.985 | 6.250 | 5.961 | 6.050 | 5,112 | +0.18(+3.07%) |
Jul 09, 2018 | 5.970 | 6.368 | 5.870 | 5.870 | 18,961 | -0.11(-1.84%) |
Jul 06, 2018 | 5.851 | 5.990 | 5.769 | 5.980 | 4,781 | +0.12(+2.05%) |
Jul 05, 2018 | 5.530 | 5.850 | 5.530 | 5.860 | 18,063 | +0.41(+7.52%) |
Jul 03, 2018 | 5.450 | 5.450 | 5.450 | 0 | +0.02(+0.37%) | |
Jul 02, 2018 | 5.460 | 5.650 | 5.410 | 5.430 | 12,158 | -0.12(-2.16%) |
Jun 29, 2018 | 5.522 | 5.552 | 5.450 | 5.550 | 3,997 | -0.05(-0.89%) |
Jun 28, 2018 | 5.470 | 5.600 | 5.426 | 5.600 | 5,484 | +0.10(+1.82%) |
Jun 27, 2018 | 5.860 | 5.860 | 5.500 | 5.500 | 23,009 | -0.50(-8.33%) |
Jun 26, 2018 | 6.050 | 6.050 | 5.650 | 6.000 | 9,943 | +0.40(+7.14%) |
Jun 25, 2018 | 6.120 | 6.120 | 5.600 | 5.600 | 20,940 | -0.59(-9.53%) |
Jun 22, 2018 | 5.857 | 6.190 | 5.650 | 6.190 | 40,605 | +0.33(+5.63%) |
Jun 21, 2018 | 5.880 | 5.900 | 5.770 | 5.860 | 11,102 | +0.06(+1.03%) |
Jun 20, 2018 | 6.210 | 6.210 | 5.713 | 5.800 | 27,552 | -0.41(-6.60%) |
Jun 19, 2018 | 6.510 | 6.510 | 6.191 | 6.210 | 37,042 | -0.33(-5.05%) |
Jun 18, 2018 | 6.510 | 6.600 | 6.310 | 6.540 | 91,876 | -0.04(-0.61%) |
Jun 15, 2018 | 6.580 | 6.500 | 6.580 | 59,318 | +0.08(+1.23%) | |
Jun 14, 2018 | 6.130 | 6.500 | 6.130 | 6.500 | 70,763 | +0.37(+6.04%) |
Jun 13, 2018 | 6.070 | 6.425 | 6.070 | 6.130 | 89,580 | +0.03(+0.49%) |
Jun 12, 2018 | 6.350 | 6.370 | 6.100 | 6.100 | 23,731 | -0.07(-1.13%) |
Jun 11, 2018 | 6.040 | 6.300 | 6.022 | 6.170 | 22,366 | +0.18(+3.01%) |
Jun 08, 2018 | 6.000 | 6.050 | 5.904 | 5.990 | 25,311 | -0.05(-0.83%) |
Jun 07, 2018 | 5.930 | 6.050 | 5.850 | 6.040 | 17,043 | +0.08(+1.34%) |
Jun 06, 2018 | 5.860 | 5.960 | 124,107 | -0.10(-1.65%) | ||
Jun 05, 2018 | 5.710 | 6.100 | 5.710 | 6.060 | 42,583 | +0.30(+5.21%) |
Jun 04, 2018 | 5.400 | 5.850 | 5.400 | 5.760 | 29,744 | +0.43(+8.07%) |