Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.500 | 4.500 | 4.217 | 4.490 | 4,352 | +0.04(+0.90%) |
Oct 30, 2018 | 4.400 | 4.500 | 4.325 | 4.450 | 13,855 | -0.05(-1.11%) |
Oct 29, 2018 | 4.510 | 5.020 | 4.500 | 4.500 | 834 | -0.51(-10.18%) |
Oct 26, 2018 | 4.520 | 5.010 | 4.520 | 5.010 | 800 | +0.01(+0.20%) |
Oct 25, 2018 | 5.030 | 5.030 | 5.000 | 5.000 | 420 | -0.02(-0.40%) |
Oct 24, 2018 | 4.663 | 5.020 | 4.422 | 5.020 | 3,028 | -0.11(-2.14%) |
Oct 23, 2018 | 5.130 | 5.130 | 5.130 | 5.130 | 234 | -0.01(-0.19%) |
Oct 22, 2018 | 5.110 | 5.140 | 4.900 | 5.140 | 4,696 | -0.01(-0.19%) |
Oct 19, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 | +0.11(+2.18%) |
Oct 18, 2018 | 5.150 | 5.150 | 4.901 | 5.040 | 3,601 | -0.11(-2.14%) |
Oct 17, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 51 | +0.00(+0.00%) |
Oct 16, 2018 | 4.777 | 5.150 | 4.775 | 5.150 | 4,964 | +0.01(+0.19%) |
Oct 15, 2018 | 5.220 | 5.220 | 4.900 | 5.140 | 3,778 | +0.39(+8.21%) |
Oct 12, 2018 | 4.700 | 4.900 | 4.650 | 4.750 | 8,100 | +0.24(+5.32%) |
Oct 11, 2018 | 4.920 | 4.990 | 4.510 | 4.510 | 5,387 | -0.39(-7.96%) |
Oct 10, 2018 | 4.170 | 4.970 | 4.170 | 4.900 | 2,998 | +0.36(+7.93%) |
Oct 09, 2018 | 4.340 | 4.540 | 4.260 | 4.540 | 4,250 | +0.00(+0.00%) |
Oct 08, 2018 | 4.520 | 4.750 | 4.290 | 4.540 | 7,107 | -0.07(-1.52%) |
Oct 05, 2018 | 4.510 | 5.000 | 4.510 | 4.610 | 12,400 | -0.14(-2.95%) |
Oct 04, 2018 | 5.170 | 5.250 | 4.660 | 4.750 | 25,295 | -0.45(-8.65%) |
Oct 03, 2018 | 5.170 | 5.221 | 5.124 | 5.200 | 11,612 | -0.06(-1.14%) |
Oct 02, 2018 | 5.360 | 5.420 | 5.260 | 5.260 | 2,503 | -0.13(-2.39%) |
Oct 01, 2018 | 5.540 | 5.700 | 5.370 | 5.389 | 4,233 | -0.16(-2.90%) |
Sep 28, 2018 | 5.340 | 5.550 | 5.330 | 5.550 | 8,000 | +0.23(+4.32%) |
Sep 27, 2018 | 5.460 | 5.465 | 5.320 | 5.320 | 11,251 | -0.09(-1.66%) |
Sep 26, 2018 | 5.590 | 5.600 | 5.350 | 5.410 | 19,663 | -0.19(-3.39%) |
Sep 25, 2018 | 5.700 | 5.700 | 5.400 | 5.600 | 14,870 | -0.12(-2.10%) |
Sep 24, 2018 | 5.870 | 5.899 | 5.510 | 5.720 | 3,896 | -0.15(-2.56%) |
Sep 21, 2018 | 6.000 | 6.000 | 5.800 | 5.870 | 1,500 | -0.01(-0.17%) |
Sep 20, 2018 | 6.000 | 6.000 | 5.700 | 5.880 | 6,604 | -0.01(-0.17%) |
Sep 19, 2018 | 5.750 | 6.000 | 5.631 | 5.890 | 9,735 | +0.12(+2.08%) |
Sep 18, 2018 | 5.750 | 6.060 | 5.750 | 5.770 | 10,443 | -0.12(-2.04%) |
Sep 17, 2018 | 6.226 | 6.226 | 5.750 | 5.890 | 19,207 | -0.44(-6.95%) |
Sep 14, 2018 | 6.200 | 6.600 | 6.200 | 6.330 | 15,500 | +0.14(+2.26%) |
Sep 13, 2018 | 6.540 | 6.540 | 6.190 | 6.190 | 2,095 | -0.32(-4.92%) |
Sep 12, 2018 | 6.230 | 6.550 | 6.031 | 6.510 | 14,903 | +0.01(+0.15%) |
Sep 11, 2018 | 6.410 | 6.500 | 6.410 | 6.500 | 2,046 | +0.09(+1.40%) |
Sep 10, 2018 | 6.450 | 6.512 | 6.040 | 6.410 | 7,676 | -0.10(-1.54%) |
Sep 07, 2018 | 6.680 | 6.710 | 6.360 | 6.510 | 12,500 | -0.19(-2.79%) |
Sep 06, 2018 | 6.250 | 6.730 | 6.150 | 6.697 | 18,367 | +0.20(+3.03%) |
Sep 05, 2018 | 6.790 | 6.790 | 6.200 | 6.500 | 3,074 | +0.37(+6.04%) |
Sep 04, 2018 | 6.000 | 6.867 | 6.000 | 6.130 | 8,588 | -0.55(-8.23%) |
Aug 31, 2018 | 6.680 | 6.680 | 6.680 | 0 | -0.03(-0.45%) | |
Aug 30, 2018 | 6.730 | 6.730 | 6.520 | 6.710 | 12,614 | +0.01(+0.08%) |
Aug 29, 2018 | 6.220 | 6.841 | 6.220 | 6.705 | 24,799 | +0.48(+7.79%) |
Aug 28, 2018 | 6.100 | 6.280 | 5.730 | 6.220 | 4,358 | +0.11(+1.80%) |
Aug 27, 2018 | 6.340 | 6.750 | 5.962 | 6.110 | 7,222 | +0.16(+2.69%) |
Aug 24, 2018 | 5.600 | 5.950 | 5.300 | 5.950 | 26,800 | +0.60(+11.21%) |
Aug 23, 2018 | 5.560 | 5.590 | 5.060 | 5.350 | 34,919 | -0.21(-3.78%) |
Aug 22, 2018 | 5.459 | 5.580 | 5.197 | 5.560 | 23,983 | +0.21(+3.93%) |
Aug 21, 2018 | 5.010 | 5.579 | 5.000 | 5.350 | 16,005 | -0.05(-0.93%) |
Aug 20, 2018 | 5.673 | 5.681 | 5.160 | 5.400 | 23,835 | -0.30(-5.26%) |
Aug 17, 2018 | 6.380 | 6.380 | 5.700 | 5.700 | 3,700 | -0.21(-3.55%) |
Aug 16, 2018 | 5.987 | 5.987 | 5.810 | 5.910 | 5,228 | -0.09(-1.50%) |
Aug 15, 2018 | 5.670 | 6.090 | 5.660 | 6.000 | 20,994 | -0.29(-4.61%) |
Aug 14, 2018 | 6.010 | 6.500 | 5.910 | 6.290 | 9,727 | -0.15(-2.33%) |
Aug 13, 2018 | 5.650 | 6.440 | 5.650 | 6.440 | 16,244 | +0.12(+1.90%) |
Aug 10, 2018 | 6.280 | 6.440 | 6.220 | 6.320 | 9,800 | +0.04(+0.64%) |
Aug 09, 2018 | 6.100 | 6.280 | 6.000 | 6.280 | 6,208 | +0.22(+3.62%) |
Aug 08, 2018 | 5.650 | 6.161 | 5.650 | 6.060 | 3,888 | +0.01(+0.17%) |
Aug 07, 2018 | 6.110 | 6.164 | 5.700 | 6.050 | 8,544 | -0.06(-0.98%) |
Aug 06, 2018 | 5.789 | 6.180 | 5.789 | 6.110 | 2,619 | -0.09(-1.45%) |
Aug 03, 2018 | 5.650 | 6.240 | 5.650 | 6.200 | 4,800 | +0.32(+5.44%) |
Aug 02, 2018 | 5.660 | 6.045 | 5.660 | 5.880 | 12,361 | -0.11(-1.81%) |