Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.510 | 5.640 | 5.250 | 5.400 | 17,995 | +0.09(+1.69%) |
Oct 30, 2018 | 5.270 | 5.410 | 5.250 | 5.310 | 827 | -0.10(-1.86%) |
Oct 29, 2018 | 5.300 | 5.570 | 5.300 | 5.411 | 3,275 | -0.14(-2.51%) |
Oct 26, 2018 | 5.110 | 5.580 | 5.110 | 5.550 | 1,300 | -0.10(-1.77%) |
Oct 25, 2018 | 5.640 | 5.650 | 5.265 | 5.650 | 9,805 | +0.02(+0.36%) |
Oct 24, 2018 | 5.340 | 5.670 | 5.340 | 5.630 | 1,741 | +0.20(+3.75%) |
Oct 23, 2018 | 5.060 | 5.426 | 5.060 | 5.426 | 1,512 | -0.03(-0.62%) |
Oct 22, 2018 | 5.420 | 5.520 | 5.410 | 5.460 | 3,033 | +0.02(+0.37%) |
Oct 19, 2018 | 5.550 | 5.550 | 5.400 | 5.440 | 12,000 | -0.01(-0.18%) |
Oct 18, 2018 | 5.200 | 5.700 | 5.200 | 5.450 | 2,104 | -0.12(-2.15%) |
Oct 17, 2018 | 5.450 | 5.710 | 5.180 | 5.570 | 297,364 | +0.08(+1.46%) |
Oct 16, 2018 | 5.500 | 5.500 | 5.400 | 5.490 | 11,694 | -0.03(-0.54%) |
Oct 15, 2018 | 5.600 | 5.720 | 5.520 | 5.520 | 2,406 | -0.06(-1.08%) |
Oct 12, 2018 | 5.530 | 5.740 | 5.530 | 5.580 | 1,500 | +0.04(+0.72%) |
Oct 11, 2018 | 5.530 | 5.750 | 5.530 | 5.540 | 2,045 | -0.02(-0.36%) |
Oct 10, 2018 | 5.520 | 5.720 | 5.520 | 5.560 | 3,442 | -0.17(-2.97%) |
Oct 09, 2018 | 5.750 | 5.750 | 5.715 | 5.730 | 1,703 | -0.07(-1.21%) |
Oct 08, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 433 | -0.03(-0.51%) |
Oct 05, 2018 | 5.830 | 5.830 | 5.700 | 5.830 | 12,800 | +0.11(+1.92%) |
Oct 04, 2018 | 5.740 | 5.839 | 5.720 | 5.720 | 1,443 | -0.12(-1.97%) |
Oct 03, 2018 | 5.730 | 5.880 | 5.700 | 5.835 | 7,000 | +0.04(+0.60%) |
Oct 02, 2018 | 5.722 | 5.885 | 5.722 | 5.800 | 32,574 | +0.09(+1.58%) |
Oct 01, 2018 | 5.880 | 5.940 | 5.710 | 5.710 | 6,516 | +0.00(+0.00%) |
Sep 28, 2018 | 5.710 | 5.710 | 5.710 | 5.710 | 4,500 | -0.10(-1.72%) |
Sep 27, 2018 | 5.854 | 5.854 | 5.810 | 5.810 | 906 | -0.09(-1.53%) |
Sep 26, 2018 | 5.900 | 5.900 | 5.900 | 5.900 | 307 | +0.21(+3.69%) |
Sep 25, 2018 | 5.720 | 5.730 | 5.670 | 5.690 | 1,245 | +0.02(+0.35%) |
Sep 24, 2018 | 5.950 | 5.950 | 5.670 | 5.670 | 1,230 | -0.03(-0.53%) |
Sep 21, 2018 | 5.610 | 5.700 | 5.600 | 5.700 | 16,700 | +0.14(+2.52%) |
Sep 20, 2018 | 5.580 | 5.715 | 5.560 | 5.560 | 1,604 | +0.00(+0.00%) |
Sep 19, 2018 | 5.580 | 5.800 | 5.560 | 5.560 | 2,859 | -0.06(-1.07%) |
Sep 18, 2018 | 5.520 | 5.800 | 5.520 | 5.620 | 3,628 | +0.02(+0.36%) |
Sep 17, 2018 | 5.550 | 5.640 | 5.550 | 5.600 | 4,077 | +0.06(+1.08%) |
Sep 14, 2018 | 5.550 | 5.780 | 5.540 | 5.540 | 12,800 | -0.06(-1.07%) |
Sep 13, 2018 | 5.660 | 5.670 | 5.600 | 5.600 | 1,827 | +0.00(+0.00%) |
Sep 12, 2018 | 5.600 | 5.780 | 5.500 | 5.600 | 4,501 | -0.20(-3.45%) |
Sep 11, 2018 | 5.640 | 5.920 | 5.550 | 5.800 | 3,059 | +0.14(+2.47%) |
Sep 10, 2018 | 5.680 | 5.930 | 5.660 | 5.660 | 3,494 | -0.04(-0.70%) |
Sep 07, 2018 | 5.900 | 6.150 | 5.700 | 5.700 | 10,700 | -0.27(-4.60%) |
Sep 06, 2018 | 6.030 | 6.250 | 5.761 | 5.975 | 4,423 | -0.06(-0.91%) |
Sep 05, 2018 | 6.240 | 6.240 | 6.030 | 6.030 | 227 | -0.17(-2.74%) |
Sep 04, 2018 | 6.020 | 6.200 | 6.020 | 6.200 | 1,253 | +0.04(+0.65%) |
Aug 31, 2018 | 6.160 | 6.160 | 6.160 | 0 | -0.04(-0.65%) | |
Aug 30, 2018 | 5.900 | 6.249 | 5.900 | 6.200 | 2,527 | +0.01(+0.16%) |
Aug 29, 2018 | 6.070 | 6.240 | 5.970 | 6.190 | 663 | +0.40(+6.91%) |
Aug 28, 2018 | 5.851 | 6.150 | 5.782 | 5.790 | 26,537 | -0.05(-0.86%) |
Aug 27, 2018 | 6.070 | 6.200 | 5.768 | 5.840 | 4,123 | +0.00(+0.00%) |
Aug 24, 2018 | 5.740 | 6.440 | 5.590 | 5.840 | 11,700 | +0.29(+5.23%) |
Aug 23, 2018 | 5.660 | 5.660 | 5.550 | 5.550 | 1,590 | +0.00(+0.00%) |
Aug 22, 2018 | 5.660 | 5.750 | 5.550 | 5.550 | 5,230 | +0.00(+0.00%) |
Aug 21, 2018 | 5.560 | 5.610 | 5.500 | 5.550 | 13,932 | +0.00(+0.00%) |
Aug 20, 2018 | 5.560 | 5.840 | 5.550 | 5.550 | 6,516 | +0.05(+0.91%) |
Aug 17, 2018 | 5.580 | 5.890 | 5.500 | 5.500 | 5,200 | -0.11(-1.96%) |
Aug 16, 2018 | 5.760 | 6.140 | 5.610 | 5.610 | 3,682 | +0.09(+1.63%) |
Aug 15, 2018 | 5.530 | 5.540 | 5.520 | 5.520 | 1,555 | -0.09(-1.60%) |
Aug 14, 2018 | 6.200 | 6.200 | 5.610 | 5.610 | 4,121 | -0.24(-4.10%) |
Aug 13, 2018 | 5.920 | 6.515 | 5.773 | 5.850 | 12,945 | -0.05(-0.85%) |
Aug 10, 2018 | 5.800 | 5.900 | 5.800 | 5.900 | 2,700 | +0.09(+1.55%) |
Aug 09, 2018 | 5.850 | 5.901 | 5.660 | 5.810 | 3,635 | -0.06(-1.02%) |
Aug 08, 2018 | 5.950 | 5.953 | 5.612 | 5.870 | 12,653 | +0.12(+2.09%) |
Aug 07, 2018 | 6.000 | 6.000 | 5.510 | 5.750 | 3,773 | -0.05(-0.86%) |
Aug 06, 2018 | 5.990 | 6.049 | 5.700 | 5.800 | 15,850 | -0.08(-1.36%) |
Aug 03, 2018 | 5.600 | 5.980 | 5.555 | 5.880 | 13,200 | -0.12(-2.00%) |
Aug 02, 2018 | 6.110 | 6.130 | 5.920 | 6.000 | 6,955 | -0.30(-4.76%) |