Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.790 | 5.870 | 5.700 | 5.710 | 143,479 | -0.04(-0.70%) |
Oct 30, 2018 | 5.770 | 5.900 | 5.680 | 5.750 | 137,541 | -0.03(-0.52%) |
Oct 29, 2018 | 5.700 | 5.900 | 5.680 | 5.780 | 155,978 | +0.13(+2.30%) |
Oct 26, 2018 | 5.780 | 5.780 | 5.540 | 5.650 | 159,500 | -0.20(-3.42%) |
Oct 25, 2018 | 5.580 | 5.880 | 5.570 | 5.850 | 144,456 | +0.30(+5.41%) |
Oct 24, 2018 | 5.580 | 5.740 | 5.450 | 5.550 | 185,732 | -0.02(-0.36%) |
Oct 23, 2018 | 5.510 | 5.710 | 5.490 | 5.570 | 110,209 | -0.15(-2.62%) |
Oct 22, 2018 | 5.520 | 5.760 | 5.520 | 5.720 | 108,302 | +0.15(+2.69%) |
Oct 19, 2018 | 5.770 | 5.810 | 5.510 | 5.570 | 101,700 | -0.21(-3.63%) |
Oct 18, 2018 | 5.860 | 5.970 | 5.750 | 5.780 | 96,418 | -0.09(-1.53%) |
Oct 17, 2018 | 6.120 | 6.120 | 5.850 | 5.870 | 125,604 | -0.26(-4.24%) |
Oct 16, 2018 | 5.740 | 6.200 | 5.610 | 6.130 | 120,226 | +0.44(+7.73%) |
Oct 15, 2018 | 5.810 | 5.920 | 5.560 | 5.690 | 160,446 | -0.14(-2.40%) |
Oct 12, 2018 | 5.930 | 6.000 | 5.730 | 5.830 | 138,200 | -0.01(-0.17%) |
Oct 11, 2018 | 6.110 | 6.180 | 5.810 | 5.840 | 145,752 | -0.30(-4.89%) |
Oct 10, 2018 | 6.240 | 6.400 | 6.130 | 6.140 | 125,408 | -0.10(-1.60%) |
Oct 09, 2018 | 6.290 | 6.420 | 6.210 | 6.240 | 96,555 | -0.05(-0.79%) |
Oct 08, 2018 | 6.310 | 6.570 | 6.270 | 6.290 | 98,373 | -0.02(-0.32%) |
Oct 05, 2018 | 6.240 | 6.350 | 6.190 | 6.310 | 98,200 | +0.09(+1.45%) |
Oct 04, 2018 | 6.180 | 6.430 | 6.170 | 6.220 | 103,178 | +0.04(+0.65%) |
Oct 03, 2018 | 6.180 | 6.270 | 6.060 | 6.180 | 106,283 | +0.03(+0.49%) |
Oct 02, 2018 | 6.010 | 6.200 | 5.910 | 6.150 | 100,529 | +0.15(+2.50%) |
Oct 01, 2018 | 6.260 | 6.470 | 5.810 | 6.000 | 152,690 | -0.23(-3.69%) |
Sep 28, 2018 | 6.510 | 6.510 | 6.210 | 6.230 | 118,500 | -0.29(-4.45%) |
Sep 27, 2018 | 6.560 | 6.620 | 6.450 | 6.520 | 120,559 | +0.02(+0.31%) |
Sep 26, 2018 | 6.550 | 6.706 | 6.480 | 6.500 | 115,248 | -0.15(-2.26%) |
Sep 25, 2018 | 6.590 | 6.830 | 6.530 | 6.650 | 133,152 | +0.08(+1.22%) |
Sep 24, 2018 | 6.550 | 6.790 | 6.540 | 6.570 | 128,598 | -0.11(-1.65%) |
Sep 21, 2018 | 6.800 | 6.860 | 6.660 | 6.680 | 249,500 | -0.07(-1.04%) |
Sep 20, 2018 | 6.740 | 6.870 | 6.650 | 6.750 | 134,149 | +0.04(+0.60%) |
Sep 19, 2018 | 6.700 | 6.850 | 6.650 | 6.710 | 164,626 | +0.00(+0.00%) |
Sep 18, 2018 | 6.720 | 6.870 | 6.630 | 6.710 | 193,912 | +0.01(+0.15%) |
Sep 17, 2018 | 6.380 | 6.750 | 6.270 | 6.700 | 201,513 | +0.34(+5.35%) |
Sep 14, 2018 | 6.200 | 6.450 | 6.140 | 6.360 | 186,000 | +0.16(+2.58%) |
Sep 13, 2018 | 6.070 | 6.260 | 6.070 | 6.200 | 131,350 | +0.14(+2.31%) |
Sep 12, 2018 | 6.190 | 6.250 | 6.040 | 6.060 | 126,803 | -0.12(-1.94%) |
Sep 11, 2018 | 6.100 | 6.220 | 6.010 | 6.180 | 152,634 | +0.08(+1.31%) |
Sep 10, 2018 | 6.230 | 6.250 | 6.020 | 6.100 | 157,716 | -0.10(-1.61%) |
Sep 07, 2018 | 6.210 | 6.360 | 6.040 | 6.200 | 135,200 | +0.00(+0.00%) |
Sep 06, 2018 | 6.330 | 6.410 | 6.200 | 6.200 | 94,379 | -0.11(-1.74%) |
Sep 05, 2018 | 6.180 | 6.480 | 6.130 | 6.310 | 116,520 | +0.11(+1.77%) |
Sep 04, 2018 | 6.630 | 6.650 | 6.110 | 6.200 | 130,465 | -0.45(-6.77%) |
Aug 31, 2018 | 6.650 | 6.650 | 6.650 | 0 | -0.08(-1.19%) | |
Aug 30, 2018 | 6.610 | 6.780 | 6.540 | 6.730 | 146,689 | +0.14(+2.12%) |
Aug 29, 2018 | 6.580 | 6.750 | 6.550 | 6.590 | 161,902 | +0.03(+0.46%) |
Aug 28, 2018 | 6.430 | 6.690 | 6.320 | 6.560 | 195,620 | +0.08(+1.23%) |
Aug 27, 2018 | 6.340 | 6.565 | 6.260 | 6.480 | 161,517 | +0.14(+2.21%) |
Aug 24, 2018 | 6.390 | 6.495 | 6.260 | 6.340 | 135,600 | -0.04(-0.63%) |
Aug 23, 2018 | 6.300 | 6.590 | 6.260 | 6.380 | 223,310 | +0.08(+1.27%) |
Aug 22, 2018 | 6.080 | 6.380 | 5.950 | 6.300 | 173,603 | +0.17(+2.77%) |
Aug 21, 2018 | 5.380 | 6.380 | 5.360 | 6.130 | 239,905 | +0.77(+14.37%) |
Aug 20, 2018 | 5.430 | 5.590 | 5.320 | 5.360 | 134,460 | -0.07(-1.29%) |
Aug 17, 2018 | 5.830 | 5.830 | 5.360 | 5.430 | 112,200 | -0.40(-6.86%) |
Aug 16, 2018 | 5.760 | 5.910 | 5.640 | 5.830 | 283,457 | +0.02(+0.34%) |
Aug 15, 2018 | 6.120 | 6.130 | 5.770 | 5.810 | 154,438 | -0.30(-4.91%) |
Aug 14, 2018 | 6.050 | 6.210 | 6.050 | 6.110 | 107,997 | +0.10(+1.58%) |
Aug 13, 2018 | 6.690 | 6.709 | 5.900 | 6.015 | 407,080 | -0.69(-10.22%) |
Aug 10, 2018 | 6.820 | 6.870 | 6.650 | 6.700 | 95,100 | -0.16(-2.33%) |
Aug 09, 2018 | 6.870 | 7.000 | 6.790 | 6.860 | 142,414 | -0.11(-1.58%) |
Aug 08, 2018 | 6.980 | 7.070 | 6.930 | 6.970 | 124,193 | -0.02(-0.29%) |
Aug 07, 2018 | 7.130 | 7.170 | 6.980 | 6.990 | 61,273 | -0.11(-1.55%) |
Aug 06, 2018 | 6.950 | 7.160 | 6.940 | 7.100 | 43,184 | +0.14(+2.01%) |
Aug 03, 2018 | 7.020 | 7.135 | 6.960 | 6.960 | 50,800 | -0.05(-0.71%) |
Aug 02, 2018 | 6.950 | 7.080 | 6.950 | 7.010 | 112,157 | +0.03(+0.43%) |