Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.000 | 7.016 | 6.800 | 6.950 | 127,669 | +0.20(+2.96%) |
Oct 30, 2018 | 6.750 | 7.000 | 6.670 | 6.750 | 201,738 | +0.25(+3.85%) |
Oct 29, 2018 | 6.260 | 6.500 | 6.240 | 6.500 | 64,139 | +0.35(+5.69%) |
Oct 26, 2018 | 5.850 | 6.300 | 5.540 | 6.150 | 54,100 | +0.30(+5.13%) |
Oct 25, 2018 | 5.630 | 5.850 | 5.290 | 5.850 | 29,681 | +0.25(+4.46%) |
Oct 24, 2018 | 5.700 | 5.800 | 5.510 | 5.600 | 24,710 | -0.19(-3.28%) |
Oct 23, 2018 | 5.470 | 5.790 | 5.400 | 5.790 | 32,081 | +0.39(+7.22%) |
Oct 22, 2018 | 5.390 | 5.540 | 5.390 | 5.400 | 12,148 | +0.01(+0.19%) |
Oct 19, 2018 | 5.590 | 5.590 | 5.390 | 5.390 | 20,800 | -0.29(-5.11%) |
Oct 18, 2018 | 5.600 | 5.750 | 5.600 | 5.680 | 11,489 | -0.01(-0.18%) |
Oct 17, 2018 | 5.530 | 5.740 | 5.530 | 5.690 | 8,392 | -0.01(-0.18%) |
Oct 16, 2018 | 5.400 | 5.700 | 5.350 | 5.700 | 29,688 | +0.36(+6.74%) |
Oct 15, 2018 | 5.460 | 5.460 | 5.200 | 5.340 | 11,326 | +0.08(+1.52%) |
Oct 12, 2018 | 5.140 | 5.580 | 5.130 | 5.260 | 74,400 | -0.04(-0.75%) |
Oct 11, 2018 | 5.200 | 5.360 | 5.100 | 5.300 | 35,199 | +0.01(+0.19%) |
Oct 10, 2018 | 5.350 | 5.630 | 5.083 | 5.290 | 98,992 | -0.16(-2.94%) |
Oct 09, 2018 | 5.304 | 5.810 | 5.304 | 5.450 | 22,613 | +0.04(+0.74%) |
Oct 08, 2018 | 5.400 | 5.480 | 5.320 | 5.410 | 17,423 | +0.01(+0.19%) |
Oct 05, 2018 | 5.420 | 5.525 | 5.235 | 5.400 | 33,300 | +0.11(+2.08%) |
Oct 04, 2018 | 5.600 | 5.650 | 5.130 | 5.290 | 82,343 | -0.38(-6.78%) |
Oct 03, 2018 | 5.700 | 5.700 | 5.400 | 5.675 | 30,632 | +0.08(+1.34%) |
Oct 02, 2018 | 5.350 | 5.700 | 5.340 | 5.600 | 14,062 | +0.23(+4.28%) |
Oct 01, 2018 | 5.750 | 6.090 | 5.340 | 5.370 | 57,791 | -0.43(-7.41%) |
Sep 28, 2018 | 5.550 | 5.830 | 5.550 | 5.800 | 34,700 | +0.22(+3.94%) |
Sep 27, 2018 | 5.630 | 5.710 | 5.530 | 5.580 | 33,083 | -0.09(-1.59%) |
Sep 26, 2018 | 5.340 | 5.780 | 5.050 | 5.670 | 23,849 | +0.18(+3.28%) |
Sep 25, 2018 | 5.657 | 5.680 | 5.450 | 5.490 | 7,626 | -0.10(-1.79%) |
Sep 24, 2018 | 5.550 | 5.719 | 5.550 | 5.590 | 4,845 | +0.14(+2.57%) |
Sep 21, 2018 | 5.770 | 5.800 | 5.450 | 5.450 | 94,300 | -0.31(-5.38%) |
Sep 20, 2018 | 5.680 | 5.800 | 5.680 | 5.760 | 17,025 | +0.11(+1.95%) |
Sep 19, 2018 | 5.630 | 5.680 | 5.560 | 5.650 | 14,152 | +0.15(+2.73%) |
Sep 18, 2018 | 5.350 | 5.590 | 5.350 | 5.500 | 8,739 | +0.05(+0.92%) |
Sep 17, 2018 | 5.580 | 5.700 | 5.350 | 5.450 | 11,637 | -0.15(-2.68%) |
Sep 14, 2018 | 5.480 | 5.720 | 5.300 | 5.600 | 14,700 | +0.07(+1.27%) |
Sep 13, 2018 | 5.530 | 5.600 | 5.530 | 5.530 | 12,880 | -0.05(-0.90%) |
Sep 12, 2018 | 5.600 | 5.700 | 5.040 | 5.580 | 7,824 | -0.02(-0.36%) |
Sep 11, 2018 | 5.510 | 5.605 | 5.500 | 5.600 | 26,725 | +0.07(+1.27%) |
Sep 10, 2018 | 5.220 | 5.640 | 5.210 | 5.530 | 24,409 | +0.39(+7.59%) |
Sep 07, 2018 | 5.460 | 5.600 | 5.060 | 5.140 | 23,000 | -0.30(-5.51%) |
Sep 06, 2018 | 5.600 | 5.695 | 5.420 | 5.440 | 14,449 | -0.11(-1.98%) |
Sep 05, 2018 | 5.720 | 5.770 | 5.530 | 5.550 | 17,166 | -0.14(-2.46%) |
Sep 04, 2018 | 5.570 | 5.690 | 5.520 | 5.690 | 17,922 | +0.12(+2.15%) |
Aug 31, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.12(-2.11%) | |
Aug 30, 2018 | 5.540 | 5.760 | 5.507 | 5.690 | 11,739 | +0.17(+3.08%) |
Aug 29, 2018 | 5.440 | 5.687 | 5.440 | 5.520 | 7,838 | +0.08(+1.47%) |
Aug 28, 2018 | 5.590 | 5.620 | 5.420 | 5.440 | 5,962 | -0.09(-1.63%) |
Aug 27, 2018 | 5.420 | 5.600 | 5.420 | 5.530 | 9,813 | +0.03(+0.55%) |
Aug 24, 2018 | 5.360 | 5.560 | 5.360 | 5.500 | 3,700 | +0.05(+0.92%) |
Aug 23, 2018 | 5.590 | 5.600 | 5.400 | 5.450 | 18,843 | +0.00(+0.00%) |
Aug 22, 2018 | 5.600 | 5.600 | 5.450 | 5.450 | 16,082 | -0.09(-1.62%) |
Aug 21, 2018 | 5.600 | 5.650 | 5.400 | 5.540 | 19,442 | -0.16(-2.81%) |
Aug 20, 2018 | 5.790 | 5.800 | 5.620 | 5.700 | 4,726 | +0.04(+0.71%) |
Aug 17, 2018 | 5.810 | 5.850 | 5.640 | 5.660 | 5,800 | -0.14(-2.41%) |
Aug 16, 2018 | 5.910 | 5.910 | 5.600 | 5.800 | 20,092 | -0.11(-1.86%) |
Aug 15, 2018 | 5.930 | 5.931 | 5.881 | 5.910 | 10,565 | +0.01(+0.17%) |
Aug 14, 2018 | 6.000 | 6.000 | 5.850 | 5.900 | 18,580 | +0.02(+0.34%) |
Aug 13, 2018 | 5.700 | 5.980 | 5.690 | 5.880 | 15,327 | +0.07(+1.20%) |
Aug 10, 2018 | 6.300 | 6.300 | 5.700 | 5.810 | 68,600 | -0.69(-10.62%) |
Aug 09, 2018 | 6.930 | 6.990 | 6.280 | 6.500 | 49,158 | -0.17(-2.55%) |
Aug 08, 2018 | 6.550 | 6.980 | 6.270 | 6.670 | 42,089 | +0.17(+2.62%) |
Aug 07, 2018 | 6.930 | 6.930 | 6.200 | 6.500 | 67,932 | -0.24(-3.56%) |
Aug 06, 2018 | 6.960 | 7.000 | 6.730 | 6.740 | 20,357 | -0.25(-3.58%) |
Aug 03, 2018 | 6.920 | 7.200 | 6.900 | 6.990 | 39,500 | +0.09(+1.30%) |
Aug 02, 2018 | 6.980 | 7.260 | 6.690 | 6.900 | 21,581 | -0.31(-4.30%) |