Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.650 | 5.950 | 5.450 | 5.500 | 347,563 | -0.20(-3.51%) |
Aug 29, 2018 | 5.400 | 5.700 | 5.400 | 5.700 | 298,078 | +0.25(+4.59%) |
Aug 28, 2018 | 5.450 | 5.500 | 5.400 | 5.450 | 238,969 | +0.00(+0.00%) |
Aug 27, 2018 | 5.500 | 5.500 | 5.350 | 5.450 | 210,124 | -0.05(-0.91%) |
Aug 24, 2018 | 5.400 | 5.550 | 5.350 | 5.500 | 230,800 | +0.15(+2.80%) |
Aug 23, 2018 | 5.400 | 5.550 | 5.300 | 5.350 | 377,859 | -0.05(-0.93%) |
Aug 22, 2018 | 5.450 | 5.800 | 5.375 | 5.400 | 314,944 | -0.10(-1.82%) |
Aug 21, 2018 | 5.400 | 5.750 | 5.388 | 5.500 | 355,239 | +0.10(+1.85%) |
Aug 20, 2018 | 5.200 | 5.550 | 5.200 | 5.400 | 354,103 | +0.25(+4.85%) |
Aug 17, 2018 | 5.350 | 5.400 | 5.150 | 5.150 | 381,000 | -0.25(-4.63%) |
Aug 16, 2018 | 5.500 | 5.600 | 5.150 | 5.400 | 1,625,392 | +0.35(+6.93%) |
Aug 15, 2018 | 5.400 | 5.650 | 5.000 | 5.050 | 1,868,177 | -1.20(-19.20%) |
Aug 14, 2018 | 6.050 | 6.450 | 5.855 | 6.250 | 465,912 | +0.25(+4.17%) |
Aug 13, 2018 | 6.100 | 6.150 | 5.930 | 6.000 | 268,370 | -0.10(-1.64%) |
Aug 10, 2018 | 5.900 | 6.300 | 5.800 | 6.100 | 584,200 | +0.10(+1.67%) |
Aug 09, 2018 | 6.050 | 6.550 | 5.450 | 6.000 | 2,328,174 | +0.10(+1.69%) |
Aug 08, 2018 | 5.350 | 6.100 | 4.600 | 5.900 | 10,556,373 | +1.40(+31.11%) |
Aug 07, 2018 | 4.600 | 4.700 | 4.300 | 4.500 | 212,902 | -0.15(-3.23%) |
Aug 06, 2018 | 4.650 | 4.750 | 4.600 | 4.650 | 212,890 | +0.00(+0.00%) |
Aug 03, 2018 | 4.950 | 5.100 | 4.650 | 4.650 | 127,500 | -0.35(-7.00%) |
Aug 02, 2018 | 4.950 | 5.200 | 4.900 | 5.000 | 176,026 | +0.00(+0.00%) |
Aug 01, 2018 | 4.800 | 5.100 | 4.750 | 5.000 | 330,753 | +0.25(+5.26%) |
Jul 31, 2018 | 4.700 | 4.850 | 4.545 | 4.750 | 605,373 | +0.15(+3.26%) |
Jul 30, 2018 | 4.600 | 4.750 | 4.550 | 4.600 | 237,534 | +0.05(+1.10%) |
Jul 27, 2018 | 4.950 | 4.950 | 4.450 | 4.550 | 546,000 | -0.35(-7.14%) |
Jul 26, 2018 | 5.200 | 4.900 | 4.900 | 276,222 | -0.30(-5.77%) | |
Jul 25, 2018 | 4.900 | 5.250 | 4.900 | 5.200 | 231,112 | +0.30(+6.12%) |
Jul 24, 2018 | 5.100 | 5.140 | 4.800 | 4.900 | 462,247 | -0.15(-2.97%) |
Jul 23, 2018 | 5.050 | 5.150 | 4.900 | 5.050 | 190,857 | +0.00(+0.00%) |
Jul 20, 2018 | 5.100 | 5.250 | 4.950 | 5.050 | 291,996 | +0.00(+0.00%) |
Jul 19, 2018 | 5.350 | 5.550 | 4.950 | 5.050 | 255,356 | -0.25(-4.72%) |
Jul 18, 2018 | 5.250 | 5.350 | 5.200 | 5.300 | 287,991 | +0.00(+0.00%) |
Jul 17, 2018 | 5.100 | 5.450 | 5.100 | 5.300 | 225,742 | +0.20(+3.92%) |
Jul 16, 2018 | 5.550 | 5.550 | 4.800 | 5.100 | 817,869 | -0.40(-7.27%) |
Jul 13, 2018 | 5.700 | 5.700 | 5.425 | 5.500 | 372,031 | -0.20(-3.51%) |
Jul 12, 2018 | 5.700 | 5.800 | 5.600 | 5.700 | 403,978 | +0.00(+0.00%) |
Jul 11, 2018 | 5.700 | 5.750 | 5.500 | 5.700 | 226,483 | +0.20(+3.64%) |
Jul 10, 2018 | 5.650 | 5.795 | 5.450 | 5.500 | 127,527 | -0.10(-1.79%) |
Jul 09, 2018 | 5.650 | 5.726 | 5.550 | 5.600 | 133,213 | -0.05(-0.88%) |
Jul 06, 2018 | 5.800 | 5.825 | 5.550 | 5.650 | 211,671 | -0.15(-2.59%) |
Jul 05, 2018 | 5.850 | 5.900 | 5.750 | 5.800 | 286,478 | +0.00(+0.00%) |
Jul 03, 2018 | 5.800 | 5.800 | 5.800 | 0 | -0.05(-0.85%) | |
Jul 02, 2018 | 6.000 | 6.100 | 5.850 | 5.850 | 288,143 | -0.15(-2.50%) |
Jun 29, 2018 | 5.900 | 6.050 | 5.850 | 6.000 | 297,345 | +0.15(+2.56%) |
Jun 28, 2018 | 6.200 | 6.350 | 5.850 | 5.850 | 379,010 | +0.00(+0.00%) |
Jun 27, 2018 | 6.100 | 6.250 | 5.800 | 5.850 | 725,751 | -0.30(-4.88%) |
Jun 26, 2018 | 6.200 | 6.350 | 6.100 | 6.150 | 339,020 | -0.05(-0.81%) |
Jun 25, 2018 | 6.200 | 6.450 | 6.200 | 6.200 | 300,534 | +0.00(+0.00%) |
Jun 22, 2018 | 6.350 | 6.550 | 6.150 | 6.200 | 3,524,403 | -0.10(-1.59%) |
Jun 21, 2018 | 6.750 | 6.875 | 6.200 | 6.300 | 576,832 | -0.45(-6.67%) |
Jun 20, 2018 | 6.750 | 6.925 | 6.725 | 6.750 | 277,065 | -0.05(-0.74%) |
Jun 19, 2018 | 6.800 | 6.900 | 6.700 | 6.800 | 250,488 | -0.05(-0.73%) |
Jun 18, 2018 | 6.850 | 7.000 | 6.700 | 6.850 | 475,952 | +0.00(+0.00%) |
Jun 15, 2018 | 7.100 | 6.450 | 6.850 | 809,473 | +0.40(+6.20%) | |
Jun 14, 2018 | 6.350 | 6.550 | 6.200 | 6.450 | 298,840 | +0.15(+2.38%) |
Jun 13, 2018 | 6.550 | 6.550 | 6.250 | 6.300 | 262,875 | -0.20(-3.08%) |
Jun 12, 2018 | 6.450 | 6.600 | 6.400 | 6.500 | 274,241 | +0.05(+0.78%) |
Jun 11, 2018 | 6.600 | 6.800 | 6.350 | 6.450 | 361,375 | -0.20(-3.01%) |
Jun 08, 2018 | 6.450 | 6.800 | 6.350 | 6.650 | 308,888 | +0.20(+3.10%) |
Jun 07, 2018 | 6.700 | 6.700 | 6.400 | 6.450 | 266,308 | -0.25(-3.73%) |
Jun 06, 2018 | 6.550 | 6.950 | 6.550 | 6.700 | 199,783 | +0.15(+2.29%) |
Jun 05, 2018 | 6.500 | 6.750 | 6.400 | 6.550 | 203,334 | +0.05(+0.77%) |
Jun 04, 2018 | 6.550 | 6.700 | 6.300 | 6.500 | 254,105 | -0.05(-0.76%) |