Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.991 | 6.019 | 5.879 | 5.897 | 783,924 | -0.07(-1.09%) |
Oct 30, 2018 | 5.795 | 6.047 | 5.748 | 5.963 | 940,350 | +0.16(+2.73%) |
Oct 29, 2018 | 5.814 | 6.019 | 5.748 | 5.804 | 704,651 | -0.01(-0.16%) |
Oct 26, 2018 | 5.991 | 6.000 | 5.683 | 5.814 | 1,230,371 | -0.20(-3.26%) |
Oct 25, 2018 | 6.037 | 6.102 | 5.953 | 6.009 | 776,619 | -0.02(-0.31%) |
Oct 24, 2018 | 6.112 | 6.186 | 5.995 | 6.028 | 1,250,162 | -0.12(-1.97%) |
Oct 23, 2018 | 6.009 | 6.186 | 5.879 | 6.149 | 1,199,576 | +0.05(+0.76%) |
Oct 22, 2018 | 6.149 | 6.247 | 5.981 | 6.102 | 1,120,500 | -0.06(-0.91%) |
Oct 19, 2018 | 6.354 | 6.401 | 6.112 | 6.158 | 1,367,651 | -0.22(-3.50%) |
Oct 18, 2018 | 6.540 | 6.540 | 6.270 | 6.382 | 1,246,458 | -0.15(-2.28%) |
Oct 17, 2018 | 6.429 | 6.633 | 6.335 | 6.531 | 1,145,718 | +0.13(+2.04%) |
Oct 16, 2018 | 6.410 | 6.419 | 6.252 | 6.401 | 1,358,974 | -0.03(-0.43%) |
Oct 15, 2018 | 6.252 | 6.494 | 6.065 | 6.429 | 1,451,435 | +0.11(+1.77%) |
Oct 12, 2018 | 6.531 | 6.550 | 6.186 | 6.317 | 1,997,166 | -0.10(-1.60%) |
Oct 11, 2018 | 6.611 | 6.638 | 6.268 | 6.419 | 2,395,157 | -0.21(-3.16%) |
Oct 10, 2018 | 6.556 | 6.684 | 6.501 | 6.629 | 3,679,196 | +0.06(+0.97%) |
Oct 09, 2018 | 6.355 | 6.686 | 6.346 | 6.565 | 3,048,814 | +0.16(+2.56%) |
Oct 08, 2018 | 6.447 | 6.830 | 6.346 | 6.401 | 5,347,582 | +0.06(+1.01%) |
Oct 05, 2018 | 6.064 | 6.369 | 5.991 | 6.337 | 4,154,881 | +0.27(+4.51%) |
Oct 04, 2018 | 6.091 | 6.501 | 5.881 | 6.064 | 10,192,098 | +1.09(+21.79%) |
Oct 03, 2018 | 5.106 | 5.124 | 4.951 | 4.979 | 2,074,736 | -0.08(-1.62%) |
Oct 02, 2018 | 5.197 | 5.279 | 5.051 | 5.061 | 2,381,923 | -0.18(-3.48%) |
Oct 01, 2018 | 5.298 | 5.580 | 5.206 | 5.243 | 1,957,493 | -0.05(-0.86%) |
Sep 28, 2018 | 5.152 | 5.334 | 5.106 | 5.289 | 1,868,243 | +0.14(+2.65%) |
Sep 27, 2018 | 5.243 | 5.425 | 5.152 | 5.152 | 2,255,834 | +0.00(+0.00%) |
Sep 26, 2018 | 5.106 | 5.425 | 5.106 | 5.152 | 2,451,010 | +0.05(+0.89%) |
Sep 25, 2018 | 5.106 | 5.197 | 4.855 | 5.106 | 2,289,711 | +0.05(+0.90%) |
Sep 24, 2018 | 5.197 | 5.243 | 5.061 | 5.061 | 1,328,946 | -0.18(-3.48%) |
Sep 21, 2018 | 5.106 | 5.380 | 5.061 | 5.243 | 2,503,347 | +0.14(+2.68%) |
Sep 20, 2018 | 5.015 | 5.197 | 4.878 | 5.106 | 867,935 | +0.09(+1.82%) |
Sep 19, 2018 | 5.152 | 5.242 | 4.969 | 5.015 | 1,002,980 | -0.14(-2.65%) |
Sep 18, 2018 | 5.061 | 5.243 | 5.015 | 5.152 | 808,737 | +0.05(+0.89%) |
Sep 17, 2018 | 5.015 | 5.243 | 4.924 | 5.106 | 988,858 | +0.09(+1.82%) |
Sep 14, 2018 | 4.833 | 5.152 | 4.810 | 5.015 | 1,476,060 | +0.18(+3.77%) |
Sep 13, 2018 | 4.696 | 4.924 | 4.650 | 4.833 | 1,312,086 | +0.14(+2.91%) |
Sep 12, 2018 | 4.696 | 4.787 | 4.513 | 4.696 | 1,151,075 | +0.00(+0.00%) |
Sep 11, 2018 | 4.513 | 4.696 | 4.468 | 4.696 | 912,265 | +0.14(+3.00%) |
Sep 10, 2018 | 4.878 | 4.878 | 4.422 | 4.559 | 2,339,115 | -0.27(-5.66%) |
Sep 07, 2018 | 4.240 | 5.015 | 4.194 | 4.833 | 4,011,979 | +0.68(+16.48%) |
Sep 06, 2018 | 4.331 | 4.468 | 4.058 | 4.149 | 3,546,480 | -0.36(-8.08%) |
Sep 05, 2018 | 4.559 | 4.605 | 4.468 | 4.513 | 1,902,900 | -0.05(-1.00%) |
Sep 04, 2018 | 4.741 | 4.741 | 4.422 | 4.559 | 1,897,812 | -0.23(-4.76%) |
Aug 31, 2018 | 4.787 | 4.787 | 4.787 | 0 | +0.14(+2.94%) | |
Aug 30, 2018 | 4.833 | 4.924 | 4.579 | 4.650 | 1,105,639 | -0.23(-4.67%) |
Aug 29, 2018 | 4.833 | 4.924 | 4.650 | 4.878 | 937,417 | +0.05(+0.94%) |
Aug 28, 2018 | 5.015 | 5.061 | 4.787 | 4.833 | 992,783 | -0.18(-3.64%) |
Aug 27, 2018 | 5.015 | 5.061 | 4.878 | 5.015 | 702,430 | +0.05(+0.92%) |
Aug 24, 2018 | 5.197 | 5.243 | 4.901 | 4.969 | 1,123,139 | -0.27(-5.22%) |
Aug 23, 2018 | 5.243 | 5.243 | 5.129 | 5.243 | 547,289 | +0.05(+0.88%) |
Aug 22, 2018 | 5.380 | 5.425 | 5.152 | 5.197 | 858,433 | -0.23(-4.20%) |
Aug 21, 2018 | 5.425 | 5.471 | 5.334 | 5.425 | 502,354 | +0.00(+0.00%) |
Aug 20, 2018 | 5.471 | 5.517 | 5.380 | 5.425 | 529,080 | -0.05(-0.83%) |
Aug 17, 2018 | 5.653 | 5.653 | 5.403 | 5.471 | 712,751 | -0.18(-3.23%) |
Aug 16, 2018 | 5.790 | 5.790 | 5.608 | 5.653 | 888,090 | -0.09(-1.59%) |
Aug 15, 2018 | 5.699 | 5.790 | 5.653 | 5.744 | 644,737 | +0.00(+0.00%) |
Aug 14, 2018 | 5.653 | 5.744 | 5.608 | 5.744 | 776,815 | +0.14(+2.44%) |
Aug 13, 2018 | 5.608 | 5.608 | 5.517 | 5.608 | 519,899 | +0.05(+0.82%) |
Aug 10, 2018 | 5.471 | 5.608 | 5.471 | 5.562 | 756,180 | +0.05(+0.83%) |
Aug 09, 2018 | 5.425 | 5.562 | 5.380 | 5.517 | 601,031 | +0.09(+1.68%) |
Aug 08, 2018 | 5.380 | 5.471 | 5.289 | 5.425 | 356,873 | +0.05(+0.85%) |
Aug 07, 2018 | 5.380 | 5.425 | 5.289 | 5.380 | 623,093 | +0.00(+0.00%) |
Aug 06, 2018 | 5.334 | 5.421 | 5.243 | 5.380 | 630,403 | +0.00(+0.00%) |
Aug 03, 2018 | 5.517 | 5.562 | 5.106 | 5.380 | 3,009,588 | -0.14(-2.48%) |
Aug 02, 2018 | 5.425 | 5.539 | 5.390 | 5.517 | 390,807 | +0.05(+0.83%) |