Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.531 | 5.541 | 5.372 | 5.501 | 3,203,631 | -0.14(-2.46%) |
Oct 30, 2018 | 5.551 | 5.759 | 5.511 | 5.640 | 2,157,754 | +0.10(+1.79%) |
Oct 29, 2018 | 5.630 | 5.729 | 5.501 | 5.541 | 2,052,221 | -0.12(-2.10%) |
Oct 26, 2018 | 5.689 | 5.868 | 5.551 | 5.660 | 2,892,834 | +0.01(+0.18%) |
Oct 25, 2018 | 6.036 | 6.116 | 5.630 | 5.650 | 4,167,028 | -0.37(-6.10%) |
Oct 24, 2018 | 6.135 | 6.225 | 6.011 | 6.016 | 2,107,956 | -0.13(-2.10%) |
Oct 23, 2018 | 6.353 | 6.443 | 6.076 | 6.145 | 2,434,580 | -0.02(-0.32%) |
Oct 22, 2018 | 6.135 | 6.210 | 5.977 | 6.165 | 1,787,973 | -0.03(-0.48%) |
Oct 19, 2018 | 6.324 | 6.373 | 6.086 | 6.195 | 2,183,372 | -0.02(-0.32%) |
Oct 18, 2018 | 6.145 | 6.334 | 6.051 | 6.215 | 2,473,194 | +0.03(+0.48%) |
Oct 17, 2018 | 6.215 | 6.304 | 6.096 | 6.185 | 1,941,344 | -0.03(-0.48%) |
Oct 16, 2018 | 6.324 | 6.393 | 6.076 | 6.215 | 2,751,490 | -0.03(-0.48%) |
Oct 15, 2018 | 6.195 | 6.433 | 6.185 | 6.244 | 3,584,423 | +0.14(+2.27%) |
Oct 12, 2018 | 6.116 | 6.160 | 5.828 | 6.106 | 3,824,457 | -0.06(-0.96%) |
Oct 11, 2018 | 5.779 | 6.230 | 5.650 | 6.165 | 5,244,474 | +0.50(+8.74%) |
Oct 10, 2018 | 5.620 | 5.709 | 5.481 | 5.670 | 1,996,239 | +0.03(+0.53%) |
Oct 09, 2018 | 5.620 | 5.759 | 5.560 | 5.640 | 1,948,717 | -0.10(-1.73%) |
Oct 08, 2018 | 5.501 | 5.739 | 5.392 | 5.739 | 2,084,269 | +0.12(+2.12%) |
Oct 05, 2018 | 5.699 | 5.769 | 5.580 | 5.620 | 1,158,627 | -0.05(-0.87%) |
Oct 04, 2018 | 5.709 | 5.788 | 5.580 | 5.670 | 1,957,154 | +0.04(+0.70%) |
Oct 03, 2018 | 5.798 | 5.858 | 5.600 | 5.630 | 2,065,942 | -0.12(-2.07%) |
Oct 02, 2018 | 5.729 | 5.917 | 5.699 | 5.749 | 3,001,111 | +0.15(+2.65%) |
Oct 01, 2018 | 5.551 | 5.719 | 5.551 | 5.600 | 1,626,955 | -0.03(-0.53%) |
Sep 28, 2018 | 5.521 | 5.719 | 5.491 | 5.630 | 2,402,304 | +0.17(+3.09%) |
Sep 27, 2018 | 5.461 | 5.541 | 5.323 | 5.461 | 2,424,362 | -0.05(-0.90%) |
Sep 26, 2018 | 5.560 | 5.679 | 5.451 | 5.511 | 2,892,681 | -0.12(-2.11%) |
Sep 25, 2018 | 5.600 | 5.739 | 5.590 | 5.630 | 2,162,616 | +0.08(+1.43%) |
Sep 24, 2018 | 5.650 | 5.828 | 5.541 | 5.551 | 2,243,323 | -0.10(-1.75%) |
Sep 21, 2018 | 5.531 | 5.699 | 5.442 | 5.650 | 4,405,789 | -0.03(-0.52%) |
Sep 20, 2018 | 5.907 | 5.917 | 5.570 | 5.679 | 3,439,583 | -0.15(-2.55%) |
Sep 19, 2018 | 5.729 | 5.897 | 5.679 | 5.828 | 3,152,243 | +0.17(+2.98%) |
Sep 18, 2018 | 5.650 | 5.739 | 5.600 | 5.660 | 2,090,721 | +0.03(+0.53%) |
Sep 17, 2018 | 5.461 | 5.660 | 5.392 | 5.630 | 2,887,964 | +0.22(+4.03%) |
Sep 14, 2018 | 5.501 | 5.541 | 5.392 | 5.412 | 1,818,350 | -0.08(-1.44%) |
Sep 13, 2018 | 5.679 | 5.709 | 5.422 | 5.491 | 2,736,305 | -0.07(-1.25%) |
Sep 12, 2018 | 5.253 | 5.635 | 5.134 | 5.560 | 3,208,875 | +0.33(+6.25%) |
Sep 11, 2018 | 5.194 | 5.293 | 5.005 | 5.233 | 3,174,706 | -0.05(-0.94%) |
Sep 10, 2018 | 5.422 | 5.471 | 5.275 | 5.283 | 2,067,337 | -0.12(-2.20%) |
Sep 07, 2018 | 5.154 | 5.481 | 5.105 | 5.402 | 3,153,939 | +0.13(+2.44%) |
Sep 06, 2018 | 5.273 | 5.367 | 5.223 | 5.273 | 2,584,257 | +0.04(+0.76%) |
Sep 05, 2018 | 5.313 | 5.333 | 5.174 | 5.233 | 1,945,208 | -0.03(-0.57%) |
Sep 04, 2018 | 5.362 | 5.362 | 5.085 | 5.263 | 3,583,738 | -0.25(-4.50%) |
Aug 31, 2018 | 5.511 | 5.511 | 5.511 | 0 | +0.09(+1.65%) | |
Aug 30, 2018 | 5.570 | 5.580 | 5.352 | 5.422 | 2,867,733 | -0.21(-3.70%) |
Aug 29, 2018 | 5.570 | 5.646 | 5.491 | 5.630 | 2,034,111 | +0.04(+0.71%) |
Aug 28, 2018 | 5.927 | 6.016 | 5.541 | 5.590 | 4,143,720 | -0.21(-3.59%) |
Aug 27, 2018 | 5.531 | 5.848 | 5.461 | 5.798 | 3,331,731 | +0.34(+6.17%) |
Aug 24, 2018 | 5.323 | 5.585 | 5.253 | 5.461 | 3,195,909 | +0.28(+5.35%) |
Aug 23, 2018 | 5.412 | 5.422 | 5.144 | 5.184 | 2,961,714 | -0.31(-5.60%) |
Aug 22, 2018 | 5.531 | 5.541 | 5.432 | 5.491 | 1,716,412 | +0.03(+0.54%) |
Aug 21, 2018 | 5.412 | 5.511 | 5.382 | 5.461 | 2,315,365 | +0.08(+1.47%) |
Aug 20, 2018 | 5.243 | 5.451 | 5.223 | 5.382 | 3,166,801 | +0.18(+3.43%) |
Aug 17, 2018 | 5.114 | 5.253 | 5.025 | 5.204 | 4,684,751 | +0.18(+3.55%) |
Aug 16, 2018 | 5.174 | 5.471 | 5.025 | 5.025 | 4,525,791 | -0.07(-1.36%) |
Aug 15, 2018 | 5.352 | 5.362 | 4.966 | 5.095 | 6,211,255 | -0.48(-8.54%) |
Aug 14, 2018 | 5.481 | 5.660 | 5.451 | 5.570 | 3,745,499 | +0.13(+2.37%) |
Aug 13, 2018 | 6.254 | 6.254 | 5.323 | 5.442 | 8,147,637 | -0.98(-15.28%) |
Aug 10, 2018 | 6.393 | 6.562 | 6.393 | 6.423 | 1,203,523 | -0.01(-0.15%) |
Aug 09, 2018 | 6.304 | 6.502 | 6.274 | 6.433 | 1,415,898 | +0.14(+2.20%) |
Aug 08, 2018 | 6.344 | 6.383 | 6.185 | 6.294 | 2,506,390 | -0.04(-0.63%) |
Aug 07, 2018 | 6.611 | 6.641 | 6.334 | 6.334 | 1,938,277 | -0.20(-3.03%) |
Aug 06, 2018 | 6.393 | 6.611 | 6.393 | 6.532 | 1,048,715 | +0.01(+0.15%) |
Aug 03, 2018 | 6.581 | 6.666 | 6.512 | 6.522 | 1,414,989 | +0.03(+0.46%) |
Aug 02, 2018 | 6.482 | 6.581 | 6.448 | 6.492 | 1,566,885 | +0.02(+0.31%) |