Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.900 | 4.900 | 4.900 | 0 | -0.20(-3.92%) | |
Aug 30, 2018 | 5.150 | 5.200 | 5.100 | 5.100 | 19,000 | -0.06(-1.12%) |
Aug 29, 2018 | 5.150 | 5.250 | 5.100 | 5.158 | 26,267 | +0.06(+1.13%) |
Aug 28, 2018 | 5.150 | 5.200 | 5.100 | 5.100 | 32,506 | +0.00(+0.00%) |
Aug 27, 2018 | 4.900 | 5.150 | 4.900 | 5.100 | 40,277 | +0.25(+5.15%) |
Aug 24, 2018 | 5.200 | 5.200 | 4.800 | 4.850 | 52,400 | -0.30(-5.83%) |
Aug 23, 2018 | 4.800 | 5.250 | 4.700 | 5.150 | 105,409 | +0.45(+9.57%) |
Aug 22, 2018 | 4.800 | 4.800 | 4.600 | 4.700 | 59,350 | -0.05(-1.05%) |
Aug 21, 2018 | 4.750 | 4.800 | 4.650 | 4.750 | 90,796 | +0.08(+1.60%) |
Aug 20, 2018 | 4.300 | 4.765 | 4.300 | 4.675 | 218,556 | +0.40(+9.36%) |
Aug 17, 2018 | 4.200 | 4.300 | 4.200 | 4.275 | 42,700 | +0.05(+1.18%) |
Aug 16, 2018 | 4.250 | 4.300 | 4.216 | 4.225 | 93,282 | -0.08(-1.74%) |
Aug 15, 2018 | 4.250 | 4.300 | 4.200 | 4.300 | 98,538 | +0.10(+2.38%) |
Aug 14, 2018 | 4.100 | 4.237 | 4.079 | 4.200 | 58,680 | +0.10(+2.44%) |
Aug 13, 2018 | 4.200 | 4.200 | 4.097 | 4.100 | 50,585 | -0.10(-2.38%) |
Aug 10, 2018 | 4.250 | 4.250 | 4.100 | 4.200 | 48,500 | +0.10(+2.44%) |
Aug 09, 2018 | 4.100 | 4.100 | 4.050 | 4.100 | 21,618 | +0.00(+0.00%) |
Aug 08, 2018 | 4.100 | 4.100 | 4.050 | 4.100 | 24,417 | +0.02(+0.52%) |
Aug 07, 2018 | 4.150 | 4.150 | 4.050 | 4.079 | 16,838 | -0.02(-0.52%) |
Aug 06, 2018 | 4.139 | 4.139 | 4.057 | 4.100 | 15,351 | -0.10(-2.38%) |
Aug 03, 2018 | 4.100 | 4.200 | 4.100 | 4.200 | 24,400 | +0.05(+1.23%) |
Aug 02, 2018 | 3.915 | 4.150 | 3.915 | 4.149 | 7,317 | +0.05(+1.20%) |
Aug 01, 2018 | 4.195 | 4.195 | 3.950 | 4.100 | 34,778 | -0.05(-1.20%) |
Jul 31, 2018 | 4.150 | 4.200 | 4.130 | 4.150 | 14,677 | -0.05(-1.19%) |
Jul 30, 2018 | 4.200 | 4.200 | 4.150 | 4.200 | 10,821 | -0.02(-0.54%) |
Jul 27, 2018 | 4.225 | 4.250 | 4.200 | 4.223 | 5,200 | +0.01(+0.21%) |
Jul 26, 2018 | 4.180 | 4.250 | 4.180 | 4.214 | 14,038 | +0.01(+0.33%) |
Jul 25, 2018 | 4.250 | 4.250 | 4.200 | 4.200 | 14,884 | +0.00(+0.00%) |
Jul 24, 2018 | 4.250 | 4.250 | 4.200 | 4.200 | 16,161 | -0.05(-1.18%) |
Jul 23, 2018 | 4.250 | 4.250 | 4.191 | 4.250 | 8,204 | +0.00(+0.00%) |
Jul 20, 2018 | 4.250 | 4.250 | 4.125 | 4.250 | 15,893 | +0.03(+0.59%) |
Jul 19, 2018 | 4.250 | 4.250 | 4.200 | 4.225 | 30,188 | -0.03(-0.59%) |
Jul 18, 2018 | 4.250 | 4.250 | 4.160 | 4.250 | 15,936 | +0.06(+1.55%) |
Jul 17, 2018 | 4.250 | 4.250 | 4.150 | 4.185 | 10,995 | -0.01(-0.35%) |
Jul 16, 2018 | 4.250 | 4.250 | 4.100 | 4.200 | 33,417 | -0.05(-1.18%) |
Jul 13, 2018 | 3.900 | 4.250 | 3.880 | 4.250 | 35,780 | +0.30(+7.59%) |
Jul 12, 2018 | 3.950 | 4.050 | 3.850 | 3.950 | 12,923 | -0.10(-2.47%) |
Jul 11, 2018 | 4.150 | 4.200 | 4.050 | 4.050 | 33,513 | -0.10(-2.41%) |
Jul 10, 2018 | 3.900 | 4.300 | 3.900 | 4.150 | 76,189 | +0.30(+7.79%) |
Jul 09, 2018 | 3.900 | 3.900 | 3.850 | 3.850 | 37,588 | -0.05(-1.28%) |
Jul 06, 2018 | 3.700 | 3.900 | 3.700 | 3.900 | 7,088 | +0.05(+1.30%) |
Jul 05, 2018 | 3.850 | 3.850 | 3.650 | 3.850 | 13,254 | +0.15(+4.05%) |
Jul 03, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.33%) | |
Jul 02, 2018 | 3.750 | 3.800 | 3.724 | 3.750 | 9,033 | +0.00(+0.00%) |
Jun 29, 2018 | 3.600 | 3.750 | 3.461 | 3.750 | 10,792 | +0.25(+7.14%) |
Jun 28, 2018 | 3.450 | 3.500 | 3.425 | 3.500 | 4,997 | +0.02(+0.71%) |
Jun 27, 2018 | 3.500 | 3.550 | 3.350 | 3.475 | 20,724 | -0.07(-2.11%) |
Jun 26, 2018 | 3.500 | 3.750 | 3.450 | 3.550 | 38,523 | +0.05(+1.43%) |
Jun 25, 2018 | 3.499 | 3.600 | 3.400 | 3.500 | 10,679 | +0.05(+1.45%) |
Jun 22, 2018 | 3.847 | 3.847 | 3.450 | 3.450 | 40,263 | -0.35(-9.21%) |
Jun 21, 2018 | 3.700 | 3.850 | 3.700 | 3.800 | 9,673 | +0.15(+4.11%) |
Jun 20, 2018 | 3.600 | 3.731 | 3.566 | 3.650 | 26,957 | +0.10(+2.82%) |
Jun 19, 2018 | 3.600 | 3.600 | 3.550 | 3.550 | 12,618 | -0.10(-2.74%) |
Jun 18, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 4,846 | +0.00(+0.00%) |
Jun 15, 2018 | 3.700 | 3.558 | 3.650 | 22,359 | -0.05(-1.35%) | |
Jun 14, 2018 | 3.700 | 3.750 | 3.663 | 3.700 | 17,162 | +0.00(+0.00%) |
Jun 13, 2018 | 3.700 | 3.750 | 3.649 | 3.700 | 8,697 | -0.05(-1.33%) |
Jun 12, 2018 | 3.900 | 4.050 | 3.750 | 3.750 | 46,253 | -0.20(-4.98%) |
Jun 11, 2018 | 3.750 | 3.950 | 3.732 | 3.946 | 40,447 | +0.30(+8.12%) |
Jun 08, 2018 | 3.550 | 3.700 | 3.500 | 3.650 | 43,234 | +0.15(+4.29%) |
Jun 07, 2018 | 3.631 | 3.750 | 3.500 | 3.500 | 84,610 | -0.10(-2.78%) |
Jun 06, 2018 | 3.500 | 3.650 | 3.500 | 3.600 | 9,818 | +0.00(+0.00%) |
Jun 05, 2018 | 3.700 | 3.700 | 3.550 | 3.600 | 29,391 | +0.00(+0.00%) |
Jun 04, 2018 | 3.750 | 3.750 | 3.600 | 3.600 | 39,819 | -0.15(-4.00%) |