Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.720 | 5.750 | 5.720 | 5.750 | 946 | +0.02(+0.35%) |
Oct 30, 2018 | 5.730 | 5.730 | 5.730 | 104 | +0.00(+0.00%) | |
Oct 29, 2018 | 5.730 | 5.730 | 5.730 | 107 | +0.00(+0.00%) | |
Oct 26, 2018 | 5.730 | 5.730 | 5.730 | 0 | +0.27(+4.95%) | |
Oct 25, 2018 | 5.720 | 5.720 | 5.460 | 5.460 | 517 | -0.14(-2.50%) |
Oct 24, 2018 | 5.580 | 5.600 | 5.580 | 5.600 | 503 | +0.00(+0.00%) |
Oct 23, 2018 | 5.580 | 5.600 | 5.580 | 5.600 | 577 | +0.20(+3.70%) |
Oct 22, 2018 | 5.660 | 5.750 | 5.400 | 5.400 | 11,992 | -0.19(-3.40%) |
Oct 19, 2018 | 5.530 | 5.590 | 5.530 | 5.590 | 3,800 | -0.16(-2.78%) |
Oct 18, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 175 | +0.00(+0.00%) |
Oct 17, 2018 | 5.620 | 5.750 | 5.530 | 5.750 | 5,797 | -0.15(-2.54%) |
Oct 16, 2018 | 5.900 | 5.900 | 5.890 | 5.900 | 2,390 | +0.07(+1.20%) |
Oct 15, 2018 | 5.724 | 5.830 | 5.724 | 5.830 | 281 | +0.28(+5.05%) |
Oct 12, 2018 | 5.550 | 5.550 | 5.550 | 86 | +0.00(+0.00%) | |
Oct 11, 2018 | 5.550 | 5.550 | 5.550 | 131 | +0.00(+0.00%) | |
Oct 10, 2018 | 5.550 | 5.550 | 5.550 | 5.550 | 755 | +0.04(+0.73%) |
Oct 09, 2018 | 5.550 | 5.550 | 5.500 | 5.510 | 1,472 | +0.00(+0.00%) |
Oct 08, 2018 | 5.650 | 5.680 | 5.500 | 5.510 | 4,183 | -0.17(-2.91%) |
Oct 05, 2018 | 5.675 | 5.675 | 5.675 | 5.675 | 300 | +0.09(+1.70%) |
Oct 04, 2018 | 5.580 | 5.580 | 5.580 | 5.580 | 787 | -0.04(-0.64%) |
Oct 03, 2018 | 5.616 | 5.616 | 5.616 | 5.616 | 421 | +0.07(+1.19%) |
Oct 02, 2018 | 5.650 | 5.678 | 5.550 | 5.550 | 1,613 | -0.10(-1.77%) |
Oct 01, 2018 | 5.650 | 5.650 | 5.650 | 99 | +0.00(+0.00%) | |
Sep 28, 2018 | 5.700 | 5.700 | 5.650 | 5.650 | 7,700 | +0.04(+0.66%) |
Sep 27, 2018 | 5.800 | 5.850 | 5.600 | 5.613 | 9,661 | +0.01(+0.24%) |
Sep 26, 2018 | 5.850 | 5.950 | 5.600 | 5.600 | 13,514 | -0.25(-4.27%) |
Sep 25, 2018 | 5.800 | 6.000 | 5.695 | 5.850 | 8,151 | -0.15(-2.50%) |
Sep 24, 2018 | 6.000 | 6.000 | 6.000 | 52 | +0.00(+0.00%) | |
Sep 21, 2018 | 5.750 | 6.050 | 5.750 | 6.000 | 6,600 | +0.35(+6.19%) |
Sep 20, 2018 | 5.840 | 5.850 | 5.500 | 5.650 | 40,772 | -0.10(-1.74%) |
Sep 19, 2018 | 5.650 | 5.750 | 5.600 | 5.750 | 3,879 | -0.10(-1.71%) |
Sep 18, 2018 | 5.800 | 5.850 | 5.600 | 5.850 | 2,366 | +0.15(+2.63%) |
Sep 17, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 1,794 | -0.35(-5.79%) |
Sep 14, 2018 | 5.700 | 6.050 | 5.500 | 6.050 | 87,600 | +0.35(+6.14%) |
Sep 13, 2018 | 6.200 | 6.200 | 5.700 | 5.700 | 11,624 | -0.20(-3.39%) |
Sep 12, 2018 | 5.850 | 5.900 | 5.850 | 5.900 | 2,861 | +0.10(+1.72%) |
Sep 11, 2018 | 6.050 | 6.300 | 5.800 | 5.800 | 13,242 | -0.20(-3.33%) |
Sep 10, 2018 | 5.950 | 6.000 | 5.850 | 6.000 | 4,288 | +0.20(+3.45%) |
Sep 07, 2018 | 6.050 | 6.050 | 5.800 | 5.800 | 1,200 | -0.25(-4.21%) |
Sep 06, 2018 | 6.150 | 6.150 | 6.055 | 6.055 | 9,511 | +0.01(+0.25%) |
Sep 05, 2018 | 6.040 | 6.040 | 6.040 | 14 | +0.00(+0.00%) | |
Sep 04, 2018 | 6.040 | 6.040 | 6.040 | 6.040 | 1,115 | -0.11(-1.79%) |
Aug 31, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.15(+2.50%) | |
Aug 30, 2018 | 6.400 | 6.400 | 5.700 | 6.000 | 2,714 | -0.05(-0.83%) |
Aug 29, 2018 | 6.200 | 6.450 | 5.950 | 6.050 | 10,146 | -0.30(-4.72%) |
Aug 28, 2018 | 6.500 | 6.598 | 6.200 | 6.350 | 4,953 | +0.35(+5.83%) |
Aug 27, 2018 | 5.800 | 6.300 | 5.800 | 6.000 | 4,090 | -0.50(-7.69%) |
Aug 24, 2018 | 6.300 | 7.000 | 6.250 | 6.500 | 4,300 | +0.08(+1.17%) |
Aug 23, 2018 | 6.600 | 6.650 | 6.400 | 6.425 | 10,976 | -0.17(-2.65%) |
Aug 22, 2018 | 6.500 | 6.600 | 6.500 | 6.600 | 271 | +0.15(+2.33%) |
Aug 21, 2018 | 6.450 | 6.450 | 6.400 | 6.450 | 1,370 | -0.30(-4.44%) |
Aug 20, 2018 | 6.750 | 6.750 | 6.750 | 6.750 | 1,233 | +0.01(+0.15%) |
Aug 17, 2018 | 6.740 | 6.740 | 6.740 | 6.740 | 300 | +0.29(+4.50%) |
Aug 16, 2018 | 6.450 | 6.450 | 6.450 | 45 | +0.00(+0.00%) | |
Aug 15, 2018 | 6.500 | 6.500 | 6.450 | 6.450 | 1,326 | -0.05(-0.77%) |
Aug 14, 2018 | 6.500 | 6.500 | 6.500 | 2 | +0.00(+0.00%) | |
Aug 13, 2018 | 6.500 | 6.600 | 6.500 | 6.500 | 4,105 | +0.05(+0.78%) |
Aug 08, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.05(+0.78%) | |
Aug 07, 2018 | 6.400 | 6.400 | 6.400 | 6.400 | 425 | +0.05(+0.79%) |
Aug 06, 2018 | 6.350 | 6.350 | 6.350 | 13 | +0.00(+0.00%) | |
Aug 03, 2018 | 6.350 | 6.350 | 6.350 | 147 | +0.00(+0.00%) | |
Aug 02, 2018 | 6.150 | 6.550 | 5.800 | 6.350 | 2,534 | +0.10(+1.60%) |