Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.350 | 5.420 | 5.140 | 5.420 | 19,013 | +0.15(+2.85%) |
Oct 30, 2018 | 5.220 | 5.300 | 5.040 | 5.270 | 30,202 | -0.04(-0.66%) |
Oct 29, 2018 | 5.260 | 5.350 | 5.260 | 5.305 | 2,188 | +0.04(+0.86%) |
Oct 26, 2018 | 5.060 | 5.260 | 5.060 | 5.260 | 10,800 | +0.16(+3.14%) |
Oct 25, 2018 | 5.260 | 5.260 | 5.100 | 5.100 | 2,059 | -0.08(-1.54%) |
Oct 24, 2018 | 5.070 | 5.180 | 5.070 | 5.180 | 12,977 | +0.09(+1.77%) |
Oct 23, 2018 | 5.000 | 5.090 | 4.900 | 5.090 | 18,167 | +0.09(+1.80%) |
Oct 22, 2018 | 5.060 | 5.121 | 5.000 | 5.000 | 6,778 | -0.24(-4.58%) |
Oct 19, 2018 | 5.280 | 5.380 | 5.100 | 5.240 | 17,200 | -0.07(-1.32%) |
Oct 18, 2018 | 5.850 | 5.850 | 5.310 | 5.310 | 5,894 | -0.56(-9.54%) |
Oct 17, 2018 | 5.620 | 5.890 | 5.429 | 5.870 | 14,633 | +0.13(+2.26%) |
Oct 16, 2018 | 5.300 | 5.970 | 5.300 | 5.740 | 15,909 | +0.43(+8.10%) |
Oct 15, 2018 | 5.550 | 5.550 | 5.310 | 5.310 | 2,000 | -0.16(-2.93%) |
Oct 12, 2018 | 5.520 | 5.620 | 5.470 | 5.470 | 700 | -0.16(-2.84%) |
Oct 11, 2018 | 5.600 | 5.630 | 5.470 | 5.630 | 5,350 | +0.18(+3.30%) |
Oct 10, 2018 | 5.690 | 5.700 | 5.450 | 5.450 | 13,881 | -0.21(-3.71%) |
Oct 09, 2018 | 5.620 | 5.680 | 5.620 | 5.660 | 10,001 | -0.04(-0.70%) |
Oct 08, 2018 | 5.550 | 5.700 | 5.548 | 5.700 | 1,666 | +0.02(+0.35%) |
Oct 05, 2018 | 5.750 | 5.750 | 5.540 | 5.680 | 10,200 | -0.04(-0.70%) |
Oct 04, 2018 | 5.830 | 5.840 | 5.560 | 5.720 | 7,026 | -0.12(-2.05%) |
Oct 03, 2018 | 5.850 | 5.850 | 5.810 | 5.840 | 10,812 | +0.01(+0.26%) |
Oct 02, 2018 | 5.840 | 5.850 | 5.730 | 5.825 | 9,222 | -0.02(-0.43%) |
Oct 01, 2018 | 5.800 | 5.850 | 5.723 | 5.850 | 2,627 | +0.09(+1.56%) |
Sep 28, 2018 | 5.800 | 5.930 | 5.760 | 5.760 | 4,700 | -0.09(-1.54%) |
Sep 27, 2018 | 5.950 | 5.990 | 5.774 | 5.850 | 5,602 | -0.05(-0.85%) |
Sep 26, 2018 | 5.910 | 6.000 | 5.750 | 5.900 | 17,431 | +0.05(+0.85%) |
Sep 25, 2018 | 6.000 | 6.090 | 5.830 | 5.850 | 1,791 | -0.21(-3.47%) |
Sep 24, 2018 | 5.940 | 6.240 | 5.729 | 6.060 | 16,140 | +0.44(+7.83%) |
Sep 21, 2018 | 6.100 | 6.250 | 5.550 | 5.620 | 111,800 | -0.38(-6.33%) |
Sep 20, 2018 | 5.870 | 6.200 | 5.580 | 6.000 | 42,071 | +0.16(+2.74%) |
Sep 19, 2018 | 5.730 | 5.880 | 5.480 | 5.840 | 22,893 | +0.09(+1.57%) |
Sep 18, 2018 | 5.610 | 5.750 | 5.610 | 5.750 | 23,915 | +0.06(+1.05%) |
Sep 17, 2018 | 5.500 | 5.740 | 5.500 | 5.690 | 28,909 | +0.17(+3.08%) |
Sep 14, 2018 | 5.700 | 5.770 | 5.520 | 5.520 | 20,700 | -0.31(-5.32%) |
Sep 13, 2018 | 5.790 | 5.840 | 5.550 | 5.830 | 22,909 | +0.03(+0.52%) |
Sep 12, 2018 | 5.659 | 5.800 | 5.450 | 5.800 | 46,153 | -0.05(-0.85%) |
Sep 11, 2018 | 5.730 | 5.900 | 5.547 | 5.850 | 22,593 | -0.02(-0.34%) |
Sep 10, 2018 | 5.250 | 5.900 | 5.250 | 5.870 | 30,309 | +0.57(+10.75%) |
Sep 07, 2018 | 5.440 | 5.440 | 5.300 | 5.300 | 5,800 | -0.16(-2.93%) |
Sep 06, 2018 | 5.460 | 5.460 | 5.460 | 5.460 | 402 | +0.06(+1.11%) |
Sep 05, 2018 | 5.300 | 5.400 | 5.173 | 5.400 | 9,603 | -0.10(-1.82%) |
Sep 04, 2018 | 5.607 | 5.625 | 5.210 | 5.500 | 5,017 | +0.06(+1.10%) |
Aug 31, 2018 | 5.440 | 5.440 | 5.440 | 0 | -0.01(-0.18%) | |
Aug 30, 2018 | 5.290 | 5.450 | 5.290 | 5.450 | 12,230 | +0.10(+1.87%) |
Aug 29, 2018 | 5.460 | 5.480 | 5.345 | 5.350 | 11,715 | -0.14(-2.55%) |
Aug 28, 2018 | 5.500 | 5.500 | 5.210 | 5.490 | 5,804 | +0.03(+0.55%) |
Aug 27, 2018 | 5.400 | 5.500 | 5.400 | 5.460 | 1,946 | +0.01(+0.18%) |
Aug 24, 2018 | 5.390 | 5.450 | 5.390 | 5.450 | 1,700 | +0.02(+0.37%) |
Aug 23, 2018 | 5.450 | 5.450 | 5.400 | 5.430 | 9,146 | -0.02(-0.37%) |
Aug 22, 2018 | 5.300 | 5.500 | 5.300 | 5.450 | 2,049 | +0.18(+3.42%) |
Aug 21, 2018 | 5.550 | 5.550 | 5.270 | 5.270 | 580 | -0.28(-5.05%) |
Aug 20, 2018 | 5.360 | 5.588 | 5.360 | 5.550 | 615 | +0.19(+3.54%) |
Aug 17, 2018 | 5.500 | 5.500 | 5.360 | 5.360 | 11,300 | -0.10(-1.83%) |
Aug 16, 2018 | 5.400 | 5.460 | 5.400 | 5.460 | 10,486 | +0.03(+0.55%) |
Aug 15, 2018 | 5.240 | 5.430 | 5.200 | 5.430 | 1,919 | +0.22(+4.22%) |
Aug 14, 2018 | 5.430 | 5.430 | 5.060 | 5.210 | 1,311 | -0.19(-3.52%) |
Aug 13, 2018 | 5.010 | 5.400 | 5.010 | 5.400 | 2,219 | +0.05(+0.93%) |
Aug 10, 2018 | 5.350 | 5.350 | 5.350 | 1 | +0.00(+0.00%) | |
Aug 09, 2018 | 5.350 | 5.715 | 5.340 | 5.350 | 12,473 | -0.05(-0.93%) |
Aug 08, 2018 | 5.510 | 5.540 | 5.330 | 5.400 | 3,636 | -0.12(-2.17%) |
Aug 07, 2018 | 6.020 | 6.128 | 5.510 | 5.520 | 3,646 | -0.23(-4.00%) |
Aug 06, 2018 | 5.750 | 6.300 | 5.750 | 5.750 | 45,147 | +0.02(+0.35%) |
Aug 03, 2018 | 5.500 | 5.740 | 5.500 | 5.730 | 1,500 | +0.20(+3.62%) |
Aug 02, 2018 | 5.510 | 5.530 | 5.502 | 5.530 | 4,723 | +0.05(+0.98%) |