Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.290 | 5.510 | 5.180 | 5.377 | 10,880 | +0.27(+5.23%) |
Oct 30, 2018 | 5.000 | 5.360 | 5.000 | 5.110 | 48,752 | -0.29(-5.37%) |
Oct 29, 2018 | 5.500 | 5.500 | 5.400 | 5.400 | 8,745 | +0.00(+0.00%) |
Oct 26, 2018 | 5.500 | 5.530 | 5.400 | 5.400 | 16,400 | -0.06(-1.15%) |
Oct 25, 2018 | 5.300 | 5.600 | 5.300 | 5.463 | 15,516 | +0.06(+1.17%) |
Oct 24, 2018 | 5.500 | 5.650 | 5.400 | 5.400 | 14,220 | -0.20(-3.57%) |
Oct 23, 2018 | 5.600 | 5.638 | 5.500 | 5.600 | 8,365 | -0.32(-5.41%) |
Oct 22, 2018 | 5.850 | 6.000 | 5.800 | 5.920 | 8,712 | +0.00(+0.00%) |
Oct 19, 2018 | 5.850 | 5.920 | 5.780 | 5.920 | 9,000 | +0.29(+5.15%) |
Oct 18, 2018 | 5.730 | 5.830 | 5.620 | 5.630 | 18,664 | -0.20(-3.43%) |
Oct 17, 2018 | 5.830 | 5.830 | 5.640 | 5.830 | 43,166 | -0.02(-0.34%) |
Oct 16, 2018 | 5.725 | 5.850 | 5.690 | 5.850 | 91,684 | +0.07(+1.28%) |
Oct 15, 2018 | 5.791 | 5.820 | 5.620 | 5.776 | 148,440 | -0.05(-0.84%) |
Oct 12, 2018 | 5.840 | 5.960 | 5.780 | 5.825 | 30,300 | +0.52(+9.70%) |
Oct 11, 2018 | 5.550 | 5.600 | 5.310 | 5.310 | 41,856 | -0.29(-5.18%) |
Oct 10, 2018 | 5.550 | 5.730 | 5.550 | 5.600 | 9,500 | -0.09(-1.58%) |
Oct 09, 2018 | 5.790 | 5.920 | 5.690 | 5.690 | 13,197 | -0.20(-3.40%) |
Oct 08, 2018 | 5.955 | 6.020 | 5.760 | 5.890 | 9,409 | -0.29(-4.69%) |
Oct 05, 2018 | 6.220 | 6.220 | 6.150 | 6.180 | 11,200 | -0.10(-1.59%) |
Oct 04, 2018 | 6.242 | 6.280 | 6.168 | 6.280 | 15,834 | +0.17(+2.78%) |
Oct 03, 2018 | 6.090 | 6.200 | 6.090 | 6.110 | 21,254 | -0.04(-0.65%) |
Oct 02, 2018 | 6.250 | 6.250 | 6.130 | 6.150 | 11,411 | -0.19(-3.04%) |
Oct 01, 2018 | 6.300 | 6.560 | 6.250 | 6.343 | 20,166 | -0.05(-0.74%) |
Sep 28, 2018 | 6.460 | 6.460 | 6.310 | 6.390 | 4,800 | -0.17(-2.59%) |
Sep 27, 2018 | 6.676 | 6.676 | 6.500 | 6.560 | 8,820 | -0.14(-2.09%) |
Sep 26, 2018 | 6.782 | 6.830 | 6.700 | 6.700 | 94,691 | -0.04(-0.56%) |
Sep 25, 2018 | 6.613 | 6.750 | 6.613 | 6.738 | 5,196 | -0.06(-0.91%) |
Sep 24, 2018 | 6.761 | 6.800 | 6.670 | 6.800 | 2,773 | -0.26(-3.68%) |
Sep 21, 2018 | 6.810 | 7.070 | 6.810 | 7.060 | 11,000 | +0.21(+3.14%) |
Sep 20, 2018 | 6.880 | 6.880 | 6.810 | 6.845 | 15,432 | +0.05(+0.77%) |
Sep 19, 2018 | 6.660 | 6.850 | 6.660 | 6.793 | 6,463 | +0.29(+4.52%) |
Sep 18, 2018 | 6.537 | 6.670 | 6.480 | 6.499 | 6,373 | +0.24(+3.87%) |
Sep 17, 2018 | 6.215 | 6.350 | 6.160 | 6.257 | 12,580 | -0.12(-1.93%) |
Sep 14, 2018 | 6.424 | 6.424 | 6.280 | 6.380 | 150,100 | +0.15(+2.41%) |
Sep 13, 2018 | 6.117 | 6.230 | 6.080 | 6.230 | 41,600 | +0.35(+5.95%) |
Sep 12, 2018 | 5.800 | 5.900 | 5.800 | 5.880 | 45,753 | -0.22(-3.61%) |
Sep 11, 2018 | 6.103 | 6.170 | 6.070 | 6.100 | 24,484 | -0.41(-6.30%) |
Sep 10, 2018 | 6.500 | 6.610 | 6.490 | 6.510 | 20,153 | -0.17(-2.54%) |
Sep 07, 2018 | 6.750 | 6.750 | 6.580 | 6.680 | 8,800 | -0.23(-3.36%) |
Sep 06, 2018 | 6.905 | 6.960 | 6.780 | 6.912 | 29,407 | -0.24(-3.33%) |
Sep 05, 2018 | 7.500 | 7.500 | 7.150 | 7.150 | 12,660 | -0.61(-7.86%) |
Sep 04, 2018 | 7.633 | 7.760 | 7.250 | 7.760 | 8,678 | +0.48(+6.59%) |
Aug 31, 2018 | 7.280 | 7.280 | 7.280 | 0 | +0.03(+0.41%) | |
Aug 30, 2018 | 7.295 | 7.490 | 7.250 | 7.250 | 32,359 | -0.31(-4.13%) |
Aug 29, 2018 | 7.562 | 7.690 | 7.180 | 7.562 | 16,143 | +0.38(+5.33%) |
Aug 28, 2018 | 7.287 | 7.550 | 7.180 | 7.180 | 10,413 | -0.47(-6.14%) |
Aug 27, 2018 | 7.575 | 7.660 | 7.575 | 7.650 | 5,814 | +0.55(+7.75%) |
Aug 24, 2018 | 7.230 | 7.230 | 7.100 | 7.100 | 7,700 | -0.02(-0.24%) |
Aug 23, 2018 | 7.270 | 7.270 | 7.100 | 7.117 | 8,090 | -0.19(-2.59%) |
Aug 22, 2018 | 7.200 | 7.320 | 7.200 | 7.306 | 6,237 | +0.12(+1.61%) |
Aug 21, 2018 | 7.135 | 7.200 | 7.070 | 7.190 | 8,832 | +0.14(+1.99%) |
Aug 20, 2018 | 7.260 | 7.260 | 6.920 | 7.050 | 14,260 | +0.28(+4.14%) |
Aug 17, 2018 | 6.740 | 6.870 | 6.740 | 6.770 | 13,000 | -0.15(-2.20%) |
Aug 16, 2018 | 6.970 | 6.970 | 6.810 | 6.922 | 16,066 | +0.16(+2.40%) |
Aug 15, 2018 | 7.000 | 7.000 | 6.720 | 6.760 | 39,312 | -0.48(-6.63%) |
Aug 14, 2018 | 7.250 | 7.300 | 7.090 | 7.240 | 18,720 | -0.26(-3.47%) |
Aug 13, 2018 | 7.454 | 7.500 | 7.310 | 7.500 | 14,123 | +0.16(+2.15%) |
Aug 10, 2018 | 7.450 | 7.620 | 7.250 | 7.343 | 5,900 | -0.41(-5.29%) |
Aug 09, 2018 | 7.675 | 7.757 | 7.650 | 7.753 | 9,966 | +0.17(+2.30%) |
Aug 08, 2018 | 7.770 | 7.770 | 7.500 | 7.579 | 23,263 | +0.33(+4.54%) |
Aug 07, 2018 | 7.560 | 7.560 | 7.240 | 7.250 | 11,937 | +0.05(+0.67%) |
Aug 06, 2018 | 7.170 | 7.210 | 7.130 | 7.202 | 3,677 | -0.12(-1.57%) |
Aug 03, 2018 | 7.440 | 7.440 | 7.240 | 7.317 | 5,000 | -0.23(-3.09%) |
Aug 02, 2018 | 7.495 | 7.550 | 7.380 | 7.550 | 15,200 | -0.39(-4.94%) |