Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.560 | 5.650 | 5.490 | 5.510 | 496,885 | +0.01(+0.18%) |
Oct 30, 2018 | 5.400 | 5.500 | 4.650 | 5.500 | 847,005 | -0.07(-1.26%) |
Oct 29, 2018 | 5.500 | 5.770 | 5.400 | 5.570 | 623,633 | +0.13(+2.39%) |
Oct 26, 2018 | 5.390 | 5.530 | 5.270 | 5.440 | 220,900 | -0.04(-0.73%) |
Oct 25, 2018 | 5.340 | 5.520 | 5.320 | 5.480 | 283,736 | +0.18(+3.40%) |
Oct 24, 2018 | 5.480 | 5.580 | 5.280 | 5.300 | 199,180 | -0.20(-3.64%) |
Oct 23, 2018 | 5.460 | 5.550 | 5.330 | 5.500 | 263,847 | -0.01(-0.18%) |
Oct 22, 2018 | 5.340 | 5.520 | 5.300 | 5.510 | 195,044 | +0.20(+3.77%) |
Oct 19, 2018 | 5.350 | 5.440 | 5.290 | 5.310 | 183,900 | -0.06(-1.12%) |
Oct 18, 2018 | 5.460 | 5.500 | 5.320 | 5.370 | 157,322 | -0.10(-1.83%) |
Oct 17, 2018 | 5.530 | 5.550 | 5.390 | 5.470 | 154,098 | -0.06(-1.08%) |
Oct 16, 2018 | 5.320 | 5.550 | 5.220 | 5.530 | 295,540 | +0.24(+4.54%) |
Oct 15, 2018 | 5.250 | 5.310 | 5.120 | 5.290 | 273,555 | +0.00(+0.00%) |
Oct 12, 2018 | 5.290 | 5.400 | 5.210 | 5.290 | 321,200 | +0.08(+1.54%) |
Oct 11, 2018 | 5.470 | 5.470 | 5.200 | 5.210 | 411,317 | -0.29(-5.27%) |
Oct 10, 2018 | 5.560 | 5.640 | 5.460 | 5.500 | 321,399 | -0.05(-0.90%) |
Oct 09, 2018 | 5.710 | 5.800 | 5.470 | 5.550 | 271,816 | -0.16(-2.80%) |
Oct 08, 2018 | 5.790 | 5.930 | 5.680 | 5.710 | 407,308 | -0.05(-0.95%) |
Oct 05, 2018 | 5.710 | 5.770 | 5.640 | 5.765 | 437,700 | +0.06(+1.14%) |
Oct 04, 2018 | 5.450 | 5.740 | 5.410 | 5.700 | 462,220 | +0.28(+5.17%) |
Oct 03, 2018 | 5.500 | 5.500 | 5.409 | 5.420 | 129,514 | -0.08(-1.45%) |
Oct 02, 2018 | 5.480 | 5.540 | 5.440 | 5.500 | 205,846 | +0.01(+0.18%) |
Oct 01, 2018 | 5.540 | 5.650 | 5.480 | 5.490 | 460,998 | -0.01(-0.18%) |
Sep 28, 2018 | 5.450 | 5.550 | 5.400 | 5.500 | 223,100 | +0.05(+0.92%) |
Sep 27, 2018 | 5.450 | 5.500 | 5.450 | 5.450 | 187,708 | +0.05(+0.93%) |
Sep 26, 2018 | 5.450 | 5.550 | 5.400 | 5.400 | 327,479 | -0.10(-1.82%) |
Sep 25, 2018 | 5.550 | 5.550 | 5.400 | 5.500 | 459,038 | +0.00(+0.00%) |
Sep 24, 2018 | 5.600 | 5.650 | 5.500 | 5.500 | 425,006 | +0.10(+1.85%) |
Sep 21, 2018 | 5.400 | 5.600 | 5.250 | 5.400 | 1,324,300 | +0.20(+3.85%) |
Sep 20, 2018 | 5.100 | 5.250 | 5.050 | 5.200 | 252,186 | +0.15(+2.97%) |
Sep 19, 2018 | 5.150 | 5.200 | 5.050 | 5.050 | 253,291 | -0.12(-2.42%) |
Sep 18, 2018 | 5.200 | 5.300 | 5.125 | 5.175 | 201,335 | -0.03(-0.48%) |
Sep 17, 2018 | 5.300 | 5.350 | 5.200 | 5.200 | 108,349 | -0.12(-2.35%) |
Sep 14, 2018 | 5.200 | 5.350 | 5.150 | 5.325 | 328,100 | +0.12(+2.40%) |
Sep 13, 2018 | 5.250 | 5.250 | 5.150 | 5.200 | 119,998 | +0.00(+0.00%) |
Sep 12, 2018 | 5.200 | 5.250 | 5.150 | 5.200 | 110,746 | -0.05(-0.95%) |
Sep 11, 2018 | 5.300 | 5.300 | 5.125 | 5.250 | 154,674 | -0.03(-0.57%) |
Sep 10, 2018 | 5.250 | 5.300 | 5.200 | 5.280 | 113,138 | -0.02(-0.38%) |
Sep 07, 2018 | 5.050 | 5.300 | 5.000 | 5.300 | 224,800 | +0.20(+3.92%) |
Sep 06, 2018 | 5.450 | 5.450 | 5.050 | 5.100 | 420,245 | -0.30(-5.56%) |
Sep 05, 2018 | 5.500 | 5.550 | 5.350 | 5.400 | 212,809 | -0.15(-2.70%) |
Sep 04, 2018 | 5.500 | 5.600 | 5.475 | 5.550 | 370,073 | +0.10(+1.83%) |
Aug 31, 2018 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.550 | 5.550 | 5.375 | 5.450 | 298,644 | -0.10(-1.80%) |
Aug 29, 2018 | 5.550 | 5.650 | 5.350 | 5.550 | 448,346 | +0.00(+0.00%) |
Aug 28, 2018 | 5.550 | 5.550 | 5.500 | 5.550 | 139,104 | +0.05(+0.91%) |
Aug 27, 2018 | 5.500 | 5.600 | 5.450 | 5.500 | 282,354 | -0.05(-0.90%) |
Aug 24, 2018 | 5.450 | 5.650 | 5.400 | 5.550 | 457,200 | +0.15(+2.78%) |
Aug 23, 2018 | 5.300 | 5.450 | 5.300 | 5.400 | 319,998 | +0.10(+1.89%) |
Aug 22, 2018 | 5.300 | 5.350 | 5.250 | 5.300 | 225,922 | +0.00(+0.00%) |
Aug 21, 2018 | 5.300 | 5.300 | 5.150 | 5.300 | 343,215 | +0.05(+0.95%) |
Aug 20, 2018 | 5.250 | 5.300 | 5.200 | 5.250 | 264,829 | +0.00(+0.00%) |
Aug 17, 2018 | 5.200 | 5.350 | 5.150 | 5.250 | 261,100 | +0.00(+0.00%) |
Aug 16, 2018 | 5.250 | 5.300 | 5.125 | 5.250 | 352,422 | +0.00(+0.00%) |
Aug 15, 2018 | 5.050 | 5.300 | 5.000 | 5.250 | 536,588 | +0.25(+5.00%) |
Aug 14, 2018 | 5.100 | 5.150 | 5.000 | 5.000 | 202,761 | -0.10(-1.96%) |
Aug 13, 2018 | 5.150 | 5.200 | 5.000 | 5.100 | 322,111 | -0.08(-1.45%) |
Aug 10, 2018 | 5.200 | 5.250 | 5.125 | 5.175 | 239,600 | -0.03(-0.48%) |
Aug 09, 2018 | 5.250 | 5.300 | 5.200 | 5.200 | 376,487 | -0.05(-0.95%) |
Aug 08, 2018 | 5.200 | 5.300 | 5.162 | 5.250 | 407,579 | +0.05(+0.96%) |
Aug 07, 2018 | 5.150 | 5.223 | 5.100 | 5.200 | 208,697 | +0.00(+0.00%) |
Aug 06, 2018 | 5.200 | 5.250 | 5.050 | 5.200 | 390,614 | +0.05(+0.97%) |
Aug 03, 2018 | 5.250 | 5.300 | 5.025 | 5.150 | 624,500 | -0.10(-1.90%) |
Aug 02, 2018 | 5.100 | 5.320 | 4.950 | 5.250 | 1,787,110 | +0.50(+10.53%) |