Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.140 | 6.140 | 5.855 | 5.940 | 279,559 | -0.18(-2.94%) |
Oct 30, 2018 | 5.950 | 6.130 | 5.760 | 6.120 | 377,293 | +0.13(+2.17%) |
Oct 29, 2018 | 6.150 | 6.230 | 5.930 | 5.990 | 591,729 | -0.03(-0.50%) |
Oct 26, 2018 | 5.860 | 6.150 | 5.660 | 6.020 | 427,900 | +0.12(+2.03%) |
Oct 25, 2018 | 6.120 | 6.260 | 5.680 | 5.900 | 725,262 | -0.22(-3.59%) |
Oct 24, 2018 | 6.380 | 6.480 | 6.110 | 6.120 | 669,547 | -0.31(-4.82%) |
Oct 23, 2018 | 5.630 | 6.500 | 5.630 | 6.430 | 990,450 | +0.37(+6.11%) |
Oct 22, 2018 | 5.370 | 6.350 | 5.080 | 6.060 | 1,873,265 | +0.70(+13.06%) |
Oct 19, 2018 | 5.380 | 5.550 | 5.270 | 5.360 | 270,600 | -0.04(-0.74%) |
Oct 18, 2018 | 5.490 | 5.730 | 5.340 | 5.400 | 521,957 | -0.07(-1.28%) |
Oct 17, 2018 | 5.380 | 5.610 | 5.290 | 5.470 | 210,078 | +0.07(+1.30%) |
Oct 16, 2018 | 5.360 | 5.440 | 5.270 | 5.400 | 184,430 | +0.05(+0.93%) |
Oct 15, 2018 | 5.250 | 5.480 | 5.215 | 5.350 | 200,898 | +0.07(+1.33%) |
Oct 12, 2018 | 5.500 | 5.650 | 5.210 | 5.280 | 193,100 | -0.17(-3.12%) |
Oct 11, 2018 | 5.520 | 5.630 | 5.420 | 5.450 | 143,558 | -0.12(-2.15%) |
Oct 10, 2018 | 5.680 | 5.800 | 5.560 | 5.570 | 226,154 | -0.13(-2.28%) |
Oct 09, 2018 | 5.740 | 5.800 | 5.610 | 5.700 | 177,154 | -0.06(-1.04%) |
Oct 08, 2018 | 5.740 | 5.780 | 5.655 | 5.760 | 117,831 | -0.01(-0.17%) |
Oct 05, 2018 | 5.770 | 5.810 | 5.600 | 5.770 | 138,100 | +0.02(+0.35%) |
Oct 04, 2018 | 5.760 | 5.800 | 5.660 | 5.750 | 146,492 | -0.02(-0.35%) |
Oct 03, 2018 | 5.700 | 5.870 | 5.601 | 5.770 | 190,012 | +0.07(+1.23%) |
Oct 02, 2018 | 5.720 | 5.840 | 5.610 | 5.700 | 245,202 | -0.03(-0.52%) |
Oct 01, 2018 | 5.830 | 5.930 | 5.640 | 5.730 | 206,205 | -0.11(-1.88%) |
Sep 28, 2018 | 5.770 | 5.900 | 5.550 | 5.840 | 235,900 | +0.04(+0.69%) |
Sep 27, 2018 | 5.630 | 5.810 | 5.560 | 5.800 | 243,943 | +0.15(+2.65%) |
Sep 26, 2018 | 5.600 | 5.720 | 5.440 | 5.650 | 273,690 | +0.07(+1.25%) |
Sep 25, 2018 | 5.750 | 5.800 | 5.580 | 5.580 | 173,106 | -0.13(-2.28%) |
Sep 24, 2018 | 5.930 | 5.950 | 5.630 | 5.710 | 348,556 | -0.25(-4.19%) |
Sep 21, 2018 | 6.070 | 6.250 | 5.950 | 5.960 | 813,400 | -0.13(-2.13%) |
Sep 20, 2018 | 5.910 | 6.160 | 5.750 | 6.090 | 801,213 | +0.25(+4.28%) |
Sep 19, 2018 | 5.470 | 5.940 | 5.470 | 5.840 | 324,082 | +0.39(+7.16%) |
Sep 18, 2018 | 5.340 | 5.490 | 5.290 | 5.450 | 136,107 | +0.11(+2.06%) |
Sep 17, 2018 | 5.320 | 5.390 | 5.260 | 5.340 | 195,379 | +0.00(+0.00%) |
Sep 14, 2018 | 5.360 | 5.440 | 5.325 | 5.340 | 138,100 | -0.03(-0.56%) |
Sep 13, 2018 | 5.310 | 5.420 | 5.260 | 5.370 | 222,973 | +0.07(+1.32%) |
Sep 12, 2018 | 5.260 | 5.340 | 5.210 | 5.300 | 332,601 | +0.03(+0.57%) |
Sep 11, 2018 | 5.160 | 5.410 | 5.160 | 5.270 | 349,854 | +0.11(+2.13%) |
Sep 10, 2018 | 5.230 | 5.290 | 5.100 | 5.160 | 224,695 | -0.08(-1.53%) |
Sep 07, 2018 | 5.220 | 5.330 | 5.210 | 5.240 | 116,600 | -0.01(-0.19%) |
Sep 06, 2018 | 5.300 | 5.330 | 5.210 | 5.250 | 197,209 | -0.06(-1.13%) |
Sep 05, 2018 | 5.310 | 5.390 | 5.230 | 5.310 | 143,063 | -0.02(-0.38%) |
Sep 04, 2018 | 5.270 | 5.340 | 5.200 | 5.330 | 142,408 | +0.03(+0.57%) |
Aug 31, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.230 | 5.420 | 5.220 | 5.300 | 252,230 | +0.05(+0.95%) |
Aug 29, 2018 | 5.280 | 5.350 | 5.150 | 5.250 | 140,725 | -0.02(-0.38%) |
Aug 28, 2018 | 5.190 | 5.330 | 5.110 | 5.270 | 130,167 | +0.06(+1.15%) |
Aug 27, 2018 | 5.350 | 5.400 | 5.170 | 5.210 | 185,371 | -0.11(-2.07%) |
Aug 24, 2018 | 5.190 | 5.370 | 5.180 | 5.320 | 177,600 | +0.14(+2.70%) |
Aug 23, 2018 | 5.520 | 5.520 | 5.130 | 5.180 | 193,391 | -0.18(-3.36%) |
Aug 22, 2018 | 5.230 | 5.390 | 5.170 | 5.360 | 280,996 | +0.13(+2.49%) |
Aug 21, 2018 | 5.120 | 5.260 | 5.020 | 5.230 | 254,279 | +0.12(+2.35%) |
Aug 20, 2018 | 5.100 | 5.230 | 5.020 | 5.110 | 154,513 | +0.04(+0.79%) |
Aug 17, 2018 | 5.240 | 5.260 | 4.950 | 5.070 | 267,000 | -0.18(-3.43%) |
Aug 16, 2018 | 5.000 | 5.310 | 4.970 | 5.250 | 424,734 | +0.27(+5.42%) |
Aug 15, 2018 | 5.110 | 5.140 | 4.910 | 4.980 | 537,332 | -0.16(-3.11%) |
Aug 14, 2018 | 5.150 | 5.200 | 5.040 | 5.140 | 333,547 | +0.00(+0.00%) |
Aug 13, 2018 | 5.100 | 5.155 | 5.030 | 5.140 | 251,030 | +0.00(+0.10%) |
Aug 10, 2018 | 5.040 | 5.150 | 4.957 | 5.135 | 212,200 | +0.06(+1.28%) |
Aug 09, 2018 | 5.010 | 5.132 | 4.900 | 5.070 | 249,793 | +0.05(+1.00%) |
Aug 08, 2018 | 5.000 | 5.150 | 4.850 | 5.020 | 314,294 | +0.02(+0.40%) |
Aug 07, 2018 | 4.880 | 5.100 | 4.850 | 5.000 | 479,401 | +0.19(+3.95%) |
Aug 06, 2018 | 4.630 | 4.810 | 4.477 | 4.810 | 469,385 | +0.19(+4.11%) |
Aug 03, 2018 | 4.390 | 4.630 | 4.040 | 4.620 | 939,000 | +0.13(+2.90%) |
Aug 02, 2018 | 4.610 | 4.620 | 4.420 | 4.490 | 202,222 | -0.10(-2.18%) |