Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.983 | 4.983 | 4.983 | 0 | -0.00(-0.02%) | |
Aug 30, 2018 | 5.041 | 5.041 | 4.980 | 4.984 | 4,729,687 | -0.04(-0.84%) |
Aug 29, 2018 | 5.035 | 5.057 | 5.014 | 5.026 | 5,028,654 | -0.00(-0.09%) |
Aug 28, 2018 | 4.991 | 5.041 | 4.974 | 5.030 | 6,827,057 | +0.04(+0.77%) |
Aug 27, 2018 | 4.980 | 4.999 | 4.946 | 4.992 | 9,063,713 | +0.02(+0.34%) |
Aug 24, 2018 | 4.938 | 4.980 | 4.938 | 4.975 | 8,564,621 | +0.03(+0.64%) |
Aug 23, 2018 | 4.945 | 4.963 | 4.942 | 4.943 | 5,234,792 | -0.00(-0.07%) |
Aug 22, 2018 | 4.938 | 4.952 | 4.926 | 4.946 | 4,626,777 | +0.00(+0.07%) |
Aug 21, 2018 | 4.996 | 4.997 | 4.929 | 4.943 | 4,964,922 | -0.06(-1.21%) |
Aug 20, 2018 | 5.016 | 5.043 | 4.989 | 5.003 | 6,039,627 | +0.01(+0.16%) |
Aug 17, 2018 | 4.945 | 4.995 | 4.935 | 4.995 | 5,980,203 | +0.05(+0.94%) |
Aug 16, 2018 | 4.934 | 4.955 | 4.908 | 4.949 | 5,411,833 | +0.02(+0.35%) |
Aug 15, 2018 | 4.867 | 4.934 | 4.865 | 4.931 | 8,353,586 | +0.05(+0.99%) |
Aug 14, 2018 | 4.829 | 4.889 | 4.809 | 4.883 | 8,292,054 | +0.06(+1.29%) |
Aug 13, 2018 | 4.832 | 4.847 | 4.800 | 4.821 | 6,232,883 | -0.02(-0.33%) |
Aug 10, 2018 | 4.874 | 4.892 | 4.833 | 4.837 | 4,889,593 | -0.04(-0.76%) |
Aug 09, 2018 | 4.860 | 4.882 | 4.855 | 4.874 | 3,962,113 | +0.01(+0.23%) |
Aug 08, 2018 | 4.903 | 4.903 | 4.862 | 4.863 | 5,008,339 | -0.03(-0.67%) |
Aug 07, 2018 | 4.886 | 4.907 | 4.846 | 4.895 | 6,694,086 | +0.01(+0.16%) |
Aug 06, 2018 | 4.942 | 4.952 | 4.880 | 4.887 | 7,775,020 | -0.05(-1.07%) |
Aug 03, 2018 | 4.745 | 4.945 | 4.655 | 4.940 | 9,292,355 | +0.11(+2.36%) |
Aug 02, 2018 | 4.824 | 4.850 | 4.806 | 4.827 | 12,589,691 | +0.00(+0.07%) |
Aug 01, 2018 | 4.777 | 4.825 | 4.759 | 4.823 | 4,747,401 | +0.01(+0.28%) |
Jul 31, 2018 | 4.730 | 4.850 | 4.725 | 4.810 | 7,812,406 | +0.10(+2.11%) |
Jul 30, 2018 | 4.724 | 4.736 | 4.692 | 4.710 | 4,598,283 | -0.01(-0.29%) |
Jul 27, 2018 | 4.786 | 4.789 | 4.707 | 4.724 | 4,872,744 | -0.04(-0.88%) |
Jul 26, 2018 | 4.762 | 4.779 | 4.731 | 4.766 | 4,851,019 | +0.02(+0.50%) |
Jul 25, 2018 | 4.691 | 4.754 | 4.688 | 4.742 | 5,984,422 | +0.06(+1.35%) |
Jul 24, 2018 | 4.687 | 4.691 | 4.644 | 4.679 | 4,239,873 | -0.01(-0.26%) |
Jul 23, 2018 | 4.715 | 4.716 | 4.660 | 4.691 | 3,638,756 | -0.02(-0.53%) |
Jul 20, 2018 | 4.743 | 4.754 | 4.701 | 4.716 | 5,820,806 | -0.05(-1.02%) |
Jul 19, 2018 | 4.713 | 4.796 | 4.710 | 4.765 | 6,418,668 | +0.04(+0.91%) |
Jul 18, 2018 | 4.735 | 4.758 | 4.704 | 4.722 | 5,347,976 | -0.02(-0.38%) |
Jul 17, 2018 | 4.800 | 4.811 | 4.731 | 4.740 | 7,799,007 | -0.05(-1.06%) |
Jul 16, 2018 | 4.793 | 4.807 | 4.751 | 4.790 | 6,039,073 | -0.02(-0.42%) |
Jul 13, 2018 | 4.858 | 4.867 | 4.803 | 4.811 | 4,175,423 | -0.03(-0.70%) |
Jul 12, 2018 | 4.849 | 4.864 | 4.829 | 4.845 | 10,675,984 | +0.01(+0.26%) |
Jul 11, 2018 | 4.765 | 4.847 | 4.765 | 4.832 | 11,706,780 | +0.07(+1.42%) |
Jul 10, 2018 | 4.748 | 4.774 | 4.730 | 4.765 | 8,810,516 | +0.02(+0.36%) |
Jul 09, 2018 | 4.783 | 4.798 | 4.722 | 4.748 | 10,230,866 | -0.03(-0.57%) |
Jul 06, 2018 | 4.785 | 4.789 | 4.752 | 4.775 | 7,814,534 | +0.01(+0.14%) |
Jul 05, 2018 | 4.746 | 4.768 | 4.717 | 4.768 | 8,421,025 | +0.02(+0.43%) |
Jul 03, 2018 | 4.748 | 4.748 | 4.748 | 0 | +0.01(+0.19%) | |
Jul 02, 2018 | 4.766 | 4.787 | 4.689 | 4.739 | 7,493,261 | -0.03(-0.66%) |
Jun 29, 2018 | 4.736 | 4.789 | 4.710 | 4.770 | 9,820,074 | +0.02(+0.33%) |
Jun 28, 2018 | 4.710 | 4.768 | 4.708 | 4.754 | 8,206,296 | +0.04(+0.81%) |
Jun 27, 2018 | 4.793 | 4.795 | 4.709 | 4.716 | 9,291,486 | -0.06(-1.25%) |
Jun 26, 2018 | 4.792 | 4.813 | 4.763 | 4.776 | 15,387,790 | -0.01(-0.19%) |
Jun 25, 2018 | 4.792 | 4.814 | 4.752 | 4.785 | 6,564,309 | +0.00(+0.09%) |
Jun 22, 2018 | 4.756 | 4.789 | 4.715 | 4.780 | 7,936,242 | +0.04(+0.83%) |
Jun 21, 2018 | 4.691 | 4.753 | 4.670 | 4.741 | 9,551,555 | +0.07(+1.42%) |
Jun 20, 2018 | 4.594 | 4.696 | 4.594 | 4.674 | 15,600,550 | +0.08(+1.72%) |
Jun 19, 2018 | 4.601 | 4.646 | 4.589 | 4.595 | 6,511,804 | -0.02(-0.49%) |
Jun 18, 2018 | 4.642 | 4.668 | 4.592 | 4.618 | 4,922,172 | -0.03(-0.75%) |
Jun 15, 2018 | 4.668 | 4.645 | 4.653 | 11,073,828 | -0.01(-0.31%) | |
Jun 14, 2018 | 4.618 | 4.703 | 4.618 | 4.668 | 9,063,154 | +0.07(+1.52%) |
Jun 13, 2018 | 4.706 | 4.715 | 4.589 | 4.598 | 5,426,774 | -0.10(-2.07%) |
Jun 12, 2018 | 4.665 | 4.716 | 4.650 | 4.695 | 4,562,582 | +0.02(+0.43%) |
Jun 11, 2018 | 4.701 | 4.709 | 4.666 | 4.674 | 3,663,363 | -0.03(-0.60%) |
Jun 08, 2018 | 4.689 | 4.725 | 4.687 | 4.703 | 5,677,567 | +0.03(+0.68%) |
Jun 07, 2018 | 4.695 | 4.695 | 4.650 | 4.671 | 16,491,469 | -0.02(-0.41%) |
Jun 06, 2018 | 4.692 | 4.642 | 4.690 | 8,062,632 | +0.03(+0.68%) | |
Jun 05, 2018 | 4.712 | 4.712 | 4.653 | 4.659 | 8,308,938 | -0.04(-0.79%) |
Jun 04, 2018 | 4.643 | 4.697 | 4.621 | 4.696 | 9,228,934 | +0.07(+1.44%) |