Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.220 | 5.280 | 5.100 | 5.100 | 26,665 | -0.11(-2.11%) |
Oct 30, 2018 | 5.220 | 5.290 | 5.140 | 5.210 | 21,123 | -0.02(-0.38%) |
Oct 29, 2018 | 5.050 | 5.230 | 5.050 | 5.230 | 93,091 | +0.17(+3.36%) |
Oct 26, 2018 | 5.080 | 5.200 | 5.050 | 5.060 | 49,200 | -0.08(-1.56%) |
Oct 25, 2018 | 5.060 | 5.190 | 5.060 | 5.140 | 27,940 | +0.09(+1.78%) |
Oct 24, 2018 | 5.180 | 5.230 | 5.020 | 5.050 | 63,639 | -0.12(-2.42%) |
Oct 23, 2018 | 5.140 | 5.280 | 5.130 | 5.175 | 39,415 | +0.00(+0.10%) |
Oct 22, 2018 | 5.210 | 5.320 | 5.170 | 5.170 | 30,049 | -0.04(-0.77%) |
Oct 19, 2018 | 5.280 | 5.310 | 5.190 | 5.210 | 40,800 | -0.10(-1.88%) |
Oct 18, 2018 | 5.220 | 5.370 | 5.220 | 5.310 | 51,544 | +0.06(+1.14%) |
Oct 17, 2018 | 5.220 | 5.280 | 5.140 | 5.250 | 136,976 | -0.01(-0.19%) |
Oct 16, 2018 | 5.310 | 5.370 | 5.120 | 5.260 | 51,961 | -0.06(-1.13%) |
Oct 15, 2018 | 5.230 | 5.360 | 5.150 | 5.320 | 50,683 | +0.09(+1.72%) |
Oct 12, 2018 | 5.480 | 5.500 | 5.180 | 5.230 | 124,400 | -0.17(-3.15%) |
Oct 11, 2018 | 5.100 | 5.690 | 5.050 | 5.400 | 290,288 | -0.02(-0.37%) |
Oct 10, 2018 | 5.750 | 5.760 | 5.420 | 5.420 | 198,709 | -0.34(-5.90%) |
Oct 09, 2018 | 5.400 | 5.950 | 5.300 | 5.760 | 198,533 | +0.39(+7.26%) |
Oct 08, 2018 | 5.310 | 5.490 | 5.260 | 5.370 | 68,916 | +0.04(+0.75%) |
Oct 05, 2018 | 5.310 | 5.400 | 5.185 | 5.330 | 78,700 | +0.01(+0.19%) |
Oct 04, 2018 | 5.500 | 5.540 | 5.285 | 5.320 | 146,245 | -0.20(-3.62%) |
Oct 03, 2018 | 5.560 | 5.640 | 5.250 | 5.520 | 23,370 | -0.03(-0.54%) |
Oct 02, 2018 | 5.220 | 5.650 | 5.100 | 5.550 | 147,315 | +0.31(+5.92%) |
Oct 01, 2018 | 5.210 | 5.280 | 5.060 | 5.240 | 67,670 | +0.04(+0.77%) |
Sep 28, 2018 | 5.300 | 5.350 | 5.200 | 5.200 | 28,300 | -0.15(-2.80%) |
Sep 27, 2018 | 5.150 | 5.645 | 5.100 | 5.350 | 266,525 | +0.25(+4.90%) |
Sep 26, 2018 | 5.100 | 5.200 | 5.100 | 5.100 | 34,460 | -0.05(-0.97%) |
Sep 25, 2018 | 5.150 | 5.200 | 5.100 | 5.150 | 33,152 | +0.00(+0.00%) |
Sep 24, 2018 | 5.200 | 5.319 | 5.100 | 5.150 | 50,456 | -0.15(-2.83%) |
Sep 21, 2018 | 5.400 | 5.500 | 5.250 | 5.300 | 65,800 | -0.15(-2.75%) |
Sep 20, 2018 | 5.200 | 5.500 | 5.200 | 5.450 | 46,645 | +0.20(+3.81%) |
Sep 19, 2018 | 5.200 | 5.350 | 5.155 | 5.250 | 35,349 | +0.10(+1.94%) |
Sep 18, 2018 | 5.150 | 5.250 | 5.100 | 5.150 | 47,779 | +0.00(+0.00%) |
Sep 17, 2018 | 5.350 | 5.350 | 5.150 | 5.150 | 36,593 | -0.15(-2.83%) |
Sep 14, 2018 | 5.290 | 5.350 | 5.290 | 5.300 | 51,200 | +0.02(+0.47%) |
Sep 13, 2018 | 5.400 | 5.450 | 5.250 | 5.275 | 35,866 | -0.10(-1.86%) |
Sep 12, 2018 | 5.367 | 5.400 | 5.350 | 5.375 | 58,274 | +0.03(+0.47%) |
Sep 11, 2018 | 5.450 | 5.500 | 5.350 | 5.350 | 33,344 | -0.10(-1.83%) |
Sep 10, 2018 | 5.450 | 5.500 | 5.450 | 5.450 | 34,022 | -0.05(-0.91%) |
Sep 07, 2018 | 5.350 | 5.500 | 5.350 | 5.500 | 17,900 | +0.10(+1.85%) |
Sep 06, 2018 | 5.350 | 5.450 | 5.350 | 5.400 | 30,362 | +0.05(+0.93%) |
Sep 05, 2018 | 5.350 | 5.450 | 5.334 | 5.350 | 35,933 | +0.00(+0.00%) |
Sep 04, 2018 | 5.350 | 5.450 | 5.300 | 5.350 | 50,748 | -0.05(-0.93%) |
Aug 31, 2018 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
Aug 30, 2018 | 5.400 | 5.500 | 5.350 | 5.450 | 13,148 | +0.05(+0.93%) |
Aug 29, 2018 | 5.500 | 5.550 | 5.325 | 5.400 | 49,703 | -0.10(-1.82%) |
Aug 28, 2018 | 5.550 | 5.600 | 5.500 | 5.500 | 19,481 | -0.05(-0.90%) |
Aug 27, 2018 | 5.550 | 5.750 | 5.450 | 5.550 | 56,052 | -0.05(-0.89%) |
Aug 24, 2018 | 5.550 | 5.700 | 5.500 | 5.600 | 39,300 | +0.00(+0.00%) |
Aug 23, 2018 | 5.600 | 5.600 | 5.500 | 5.600 | 23,789 | +0.05(+0.90%) |
Aug 22, 2018 | 5.550 | 5.650 | 5.450 | 5.550 | 42,201 | +0.00(+0.00%) |
Aug 21, 2018 | 5.450 | 5.600 | 5.450 | 5.550 | 31,411 | +0.05(+0.91%) |
Aug 20, 2018 | 5.350 | 5.550 | 5.350 | 5.500 | 40,884 | +0.15(+2.80%) |
Aug 17, 2018 | 5.400 | 5.450 | 5.350 | 5.350 | 22,000 | -0.05(-0.93%) |
Aug 16, 2018 | 5.350 | 5.500 | 5.350 | 5.400 | 35,453 | +0.05(+0.93%) |
Aug 15, 2018 | 5.600 | 5.600 | 5.250 | 5.350 | 64,840 | -0.20(-3.60%) |
Aug 14, 2018 | 5.400 | 5.600 | 5.400 | 5.550 | 24,969 | +0.15(+2.78%) |
Aug 13, 2018 | 5.550 | 5.581 | 5.350 | 5.400 | 75,906 | -0.20(-3.57%) |
Aug 10, 2018 | 5.350 | 5.600 | 5.350 | 5.600 | 68,400 | +0.20(+3.70%) |
Aug 09, 2018 | 5.300 | 5.450 | 5.250 | 5.400 | 89,735 | +0.10(+1.89%) |
Aug 08, 2018 | 5.150 | 5.350 | 5.150 | 5.300 | 46,217 | +0.10(+1.92%) |
Aug 07, 2018 | 5.150 | 5.285 | 5.105 | 5.200 | 52,363 | +0.00(+0.00%) |
Aug 06, 2018 | 5.150 | 5.200 | 5.150 | 5.200 | 19,615 | +0.00(+0.00%) |
Aug 03, 2018 | 5.100 | 5.200 | 5.050 | 5.200 | 33,100 | +0.10(+1.96%) |
Aug 02, 2018 | 5.250 | 5.325 | 5.100 | 5.100 | 51,957 | -0.20(-3.77%) |