Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.800 | 6.090 | 5.760 | 5.920 | 6,771,390 | +0.18(+3.14%) |
Oct 30, 2018 | 5.510 | 5.815 | 5.480 | 5.740 | 2,312,177 | +0.26(+4.74%) |
Oct 29, 2018 | 5.830 | 5.870 | 5.430 | 5.480 | 3,407,991 | -0.10(-1.79%) |
Oct 26, 2018 | 5.500 | 5.650 | 5.460 | 5.580 | 1,490,800 | +0.12(+2.20%) |
Oct 25, 2018 | 5.460 | 5.560 | 5.430 | 5.460 | 2,892,846 | +0.08(+1.49%) |
Oct 24, 2018 | 5.610 | 5.640 | 5.370 | 5.380 | 2,233,963 | -0.18(-3.24%) |
Oct 23, 2018 | 5.470 | 5.590 | 5.415 | 5.560 | 1,316,618 | -0.06(-1.07%) |
Oct 22, 2018 | 5.560 | 5.650 | 5.530 | 5.620 | 1,886,629 | +0.13(+2.37%) |
Oct 19, 2018 | 5.500 | 5.600 | 5.480 | 5.490 | 4,564,700 | +0.03(+0.55%) |
Oct 18, 2018 | 5.580 | 5.580 | 5.440 | 5.460 | 2,844,148 | -0.11(-1.97%) |
Oct 17, 2018 | 5.490 | 5.641 | 5.475 | 5.570 | 3,466,451 | +0.07(+1.27%) |
Oct 16, 2018 | 5.500 | 5.550 | 5.460 | 5.500 | 2,122,954 | +0.08(+1.48%) |
Oct 15, 2018 | 5.500 | 5.550 | 5.390 | 5.420 | 2,146,698 | -0.17(-3.04%) |
Oct 12, 2018 | 5.530 | 5.690 | 5.450 | 5.590 | 2,541,800 | +0.15(+2.76%) |
Oct 11, 2018 | 5.540 | 5.550 | 5.340 | 5.440 | 3,154,169 | -0.03(-0.55%) |
Oct 10, 2018 | 5.730 | 5.740 | 5.460 | 5.470 | 2,950,178 | -0.40(-6.81%) |
Oct 09, 2018 | 5.940 | 6.016 | 5.845 | 5.870 | 5,723,837 | -0.09(-1.51%) |
Oct 08, 2018 | 6.250 | 6.270 | 5.840 | 5.960 | 5,293,315 | +0.14(+2.41%) |
Oct 05, 2018 | 5.690 | 5.900 | 5.650 | 5.820 | 2,067,200 | +0.17(+3.01%) |
Oct 04, 2018 | 5.690 | 5.705 | 5.515 | 5.650 | 2,538,341 | -0.15(-2.59%) |
Oct 03, 2018 | 5.890 | 5.975 | 5.732 | 5.800 | 3,763,964 | +0.13(+2.29%) |
Oct 02, 2018 | 5.590 | 5.765 | 5.540 | 5.670 | 4,509,111 | +0.19(+3.47%) |
Oct 01, 2018 | 5.460 | 5.550 | 5.415 | 5.480 | 1,494,088 | +0.00(+0.00%) |
Sep 28, 2018 | 5.470 | 5.540 | 5.425 | 5.480 | 1,596,200 | -0.11(-1.97%) |
Sep 27, 2018 | 5.530 | 5.700 | 5.510 | 5.590 | 1,678,510 | +0.04(+0.72%) |
Sep 26, 2018 | 5.310 | 5.590 | 5.295 | 5.550 | 3,227,569 | +0.32(+6.12%) |
Sep 25, 2018 | 5.100 | 5.260 | 5.045 | 5.230 | 1,840,962 | -0.02(-0.38%) |
Sep 24, 2018 | 5.420 | 5.430 | 5.225 | 5.250 | 8,877,760 | -0.22(-4.02%) |
Sep 21, 2018 | 5.360 | 5.480 | 5.315 | 5.470 | 4,526,600 | +0.14(+2.63%) |
Sep 20, 2018 | 5.370 | 5.380 | 5.190 | 5.330 | 1,498,283 | +0.00(+0.00%) |
Sep 19, 2018 | 5.330 | 5.400 | 5.275 | 5.330 | 1,455,292 | -0.05(-0.93%) |
Sep 18, 2018 | 5.380 | 5.420 | 5.310 | 5.380 | 3,446,268 | +0.06(+1.13%) |
Sep 17, 2018 | 5.250 | 5.355 | 5.210 | 5.320 | 3,421,645 | +0.35(+7.04%) |
Sep 14, 2018 | 5.000 | 5.015 | 4.870 | 4.970 | 2,337,000 | +0.00(+0.00%) |
Sep 13, 2018 | 5.000 | 5.080 | 4.910 | 4.970 | 3,125,530 | -0.10(-1.97%) |
Sep 12, 2018 | 5.310 | 5.365 | 5.060 | 5.070 | 4,574,830 | -0.17(-3.24%) |
Sep 11, 2018 | 5.230 | 5.270 | 5.130 | 5.240 | 1,204,699 | -0.09(-1.69%) |
Sep 10, 2018 | 5.340 | 5.370 | 5.255 | 5.330 | 1,745,700 | +0.00(+0.00%) |
Sep 07, 2018 | 5.350 | 5.450 | 5.230 | 5.330 | 1,839,500 | +0.04(+0.76%) |
Sep 06, 2018 | 5.160 | 5.300 | 5.130 | 5.290 | 1,652,200 | +0.13(+2.52%) |
Sep 05, 2018 | 5.060 | 5.220 | 5.024 | 5.160 | 2,552,158 | +0.07(+1.38%) |
Sep 04, 2018 | 5.000 | 5.120 | 4.980 | 5.090 | 3,036,368 | +0.10(+2.00%) |
Aug 31, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.17(+3.53%) | |
Aug 30, 2018 | 4.880 | 4.895 | 4.750 | 4.820 | 1,566,781 | -0.13(-2.63%) |
Aug 29, 2018 | 4.850 | 4.990 | 4.845 | 4.950 | 1,159,386 | +0.12(+2.48%) |
Aug 28, 2018 | 4.870 | 4.870 | 4.775 | 4.830 | 1,116,827 | -0.09(-1.83%) |
Aug 27, 2018 | 4.840 | 4.960 | 4.840 | 4.920 | 1,541,834 | +0.12(+2.50%) |
Aug 24, 2018 | 4.830 | 4.840 | 4.710 | 4.800 | 1,329,200 | +0.03(+0.63%) |
Aug 23, 2018 | 4.910 | 4.995 | 4.750 | 4.770 | 2,006,974 | -0.18(-3.64%) |
Aug 22, 2018 | 4.830 | 4.955 | 4.790 | 4.950 | 1,599,743 | +0.05(+1.02%) |
Aug 21, 2018 | 5.050 | 5.060 | 4.900 | 4.900 | 1,853,615 | -0.20(-3.92%) |
Aug 20, 2018 | 5.120 | 5.140 | 5.045 | 5.100 | 1,239,537 | -0.08(-1.54%) |
Aug 17, 2018 | 5.200 | 5.220 | 5.110 | 5.180 | 1,377,600 | -0.09(-1.71%) |
Aug 16, 2018 | 5.160 | 5.365 | 5.085 | 5.270 | 15,146,914 | +0.11(+2.13%) |
Aug 15, 2018 | 5.150 | 5.210 | 5.070 | 5.160 | 2,062,177 | -0.12(-2.27%) |
Aug 14, 2018 | 5.260 | 5.320 | 5.130 | 5.280 | 4,660,736 | +0.04(+0.76%) |
Aug 13, 2018 | 5.060 | 5.280 | 5.050 | 5.240 | 4,025,145 | -0.17(-3.14%) |
Aug 10, 2018 | 5.410 | 5.445 | 5.255 | 5.410 | 6,529,000 | -0.43(-7.36%) |
Aug 09, 2018 | 5.890 | 5.890 | 5.700 | 5.840 | 2,818,105 | -0.21(-3.47%) |
Aug 08, 2018 | 6.140 | 6.180 | 6.020 | 6.050 | 1,743,955 | -0.08(-1.31%) |
Aug 07, 2018 | 6.360 | 6.380 | 6.080 | 6.130 | 1,898,671 | -0.16(-2.54%) |
Aug 06, 2018 | 6.410 | 6.410 | 6.290 | 6.290 | 1,129,022 | -0.02(-0.32%) |
Aug 03, 2018 | 6.060 | 6.340 | 6.020 | 6.310 | 2,266,900 | +0.26(+4.30%) |
Aug 02, 2018 | 6.010 | 6.130 | 6.000 | 6.050 | 1,060,961 | -0.02(-0.33%) |