Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.160 | 5.230 | 4.260 | 4.330 | 1,470,786 | -0.92(-17.52%) |
Oct 30, 2018 | 5.270 | 5.450 | 5.210 | 5.250 | 334,071 | -0.10(-1.87%) |
Oct 29, 2018 | 5.510 | 5.570 | 5.270 | 5.350 | 306,813 | -0.18(-3.25%) |
Oct 26, 2018 | 5.420 | 5.640 | 5.400 | 5.530 | 303,600 | +0.10(+1.84%) |
Oct 25, 2018 | 5.800 | 5.800 | 5.380 | 5.430 | 486,077 | -0.31(-5.40%) |
Oct 24, 2018 | 5.960 | 5.990 | 5.650 | 5.740 | 345,037 | -0.20(-3.37%) |
Oct 23, 2018 | 6.180 | 6.200 | 5.873 | 5.940 | 368,966 | +0.06(+1.02%) |
Oct 22, 2018 | 5.980 | 5.980 | 5.770 | 5.880 | 178,785 | -0.08(-1.34%) |
Oct 19, 2018 | 5.810 | 6.010 | 5.750 | 5.960 | 410,500 | +0.13(+2.23%) |
Oct 18, 2018 | 5.950 | 5.970 | 5.790 | 5.830 | 408,703 | -0.15(-2.51%) |
Oct 17, 2018 | 6.110 | 6.230 | 5.930 | 5.980 | 435,207 | -0.19(-3.08%) |
Oct 16, 2018 | 6.310 | 6.420 | 5.970 | 6.170 | 621,783 | -0.11(-1.75%) |
Oct 15, 2018 | 5.850 | 6.310 | 5.790 | 6.280 | 1,302,596 | +0.54(+9.41%) |
Oct 12, 2018 | 5.560 | 5.800 | 5.410 | 5.740 | 669,200 | +0.22(+3.99%) |
Oct 11, 2018 | 5.230 | 5.670 | 5.190 | 5.520 | 484,953 | +0.35(+6.77%) |
Oct 10, 2018 | 5.150 | 5.220 | 5.070 | 5.170 | 228,208 | +0.04(+0.78%) |
Oct 09, 2018 | 5.260 | 5.330 | 5.110 | 5.130 | 286,225 | -0.12(-2.29%) |
Oct 08, 2018 | 5.000 | 5.270 | 5.000 | 5.250 | 327,149 | +0.10(+1.94%) |
Oct 05, 2018 | 5.220 | 5.270 | 5.100 | 5.150 | 224,600 | -0.07(-1.34%) |
Oct 04, 2018 | 5.130 | 5.300 | 5.090 | 5.220 | 390,624 | +0.09(+1.75%) |
Oct 03, 2018 | 5.110 | 5.140 | 5.063 | 5.130 | 193,322 | +0.06(+1.18%) |
Oct 02, 2018 | 5.060 | 5.180 | 5.050 | 5.070 | 228,631 | +0.05(+1.00%) |
Oct 01, 2018 | 5.160 | 5.170 | 5.020 | 5.020 | 193,544 | -0.12(-2.33%) |
Sep 28, 2018 | 5.030 | 5.180 | 5.000 | 5.140 | 245,300 | +0.11(+2.19%) |
Sep 27, 2018 | 4.990 | 5.120 | 4.970 | 5.030 | 324,705 | +0.03(+0.60%) |
Sep 26, 2018 | 5.100 | 5.110 | 5.000 | 5.000 | 287,078 | -0.11(-2.15%) |
Sep 25, 2018 | 5.080 | 5.220 | 5.070 | 5.110 | 233,292 | +0.04(+0.79%) |
Sep 24, 2018 | 5.110 | 5.270 | 5.035 | 5.070 | 281,233 | -0.04(-0.78%) |
Sep 21, 2018 | 5.100 | 5.250 | 5.030 | 5.110 | 801,800 | -0.06(-1.16%) |
Sep 20, 2018 | 5.200 | 5.320 | 5.130 | 5.170 | 316,376 | +0.01(+0.19%) |
Sep 19, 2018 | 5.200 | 5.330 | 5.130 | 5.160 | 427,876 | +0.02(+0.39%) |
Sep 18, 2018 | 5.120 | 5.180 | 5.053 | 5.140 | 262,533 | +0.06(+1.18%) |
Sep 17, 2018 | 5.090 | 5.120 | 4.920 | 5.080 | 478,593 | +0.04(+0.79%) |
Sep 14, 2018 | 5.080 | 5.150 | 5.040 | 5.040 | 262,200 | -0.07(-1.37%) |
Sep 13, 2018 | 5.180 | 5.180 | 5.020 | 5.110 | 257,207 | +0.03(+0.59%) |
Sep 12, 2018 | 4.970 | 5.140 | 4.871 | 5.080 | 374,520 | +0.14(+2.83%) |
Sep 11, 2018 | 4.780 | 4.980 | 4.730 | 4.940 | 293,088 | +0.10(+2.07%) |
Sep 10, 2018 | 5.000 | 5.060 | 4.740 | 4.840 | 507,890 | -0.10(-2.02%) |
Sep 07, 2018 | 5.000 | 5.050 | 4.930 | 4.940 | 214,300 | -0.09(-1.79%) |
Sep 06, 2018 | 5.100 | 5.240 | 4.940 | 5.030 | 277,192 | -0.05(-0.98%) |
Sep 05, 2018 | 5.030 | 5.145 | 5.010 | 5.080 | 219,870 | +0.05(+0.99%) |
Sep 04, 2018 | 5.130 | 5.140 | 4.920 | 5.030 | 494,043 | -0.13(-2.52%) |
Aug 31, 2018 | 5.160 | 5.160 | 5.160 | 0 | -0.09(-1.71%) | |
Aug 30, 2018 | 5.200 | 5.290 | 5.120 | 5.250 | 215,372 | +0.03(+0.57%) |
Aug 29, 2018 | 5.250 | 5.290 | 5.180 | 5.220 | 166,732 | -0.01(-0.19%) |
Aug 28, 2018 | 5.340 | 5.400 | 5.170 | 5.230 | 277,489 | -0.05(-0.95%) |
Aug 27, 2018 | 5.260 | 5.400 | 5.260 | 5.280 | 309,967 | +0.02(+0.38%) |
Aug 24, 2018 | 5.120 | 5.290 | 5.100 | 5.260 | 321,100 | +0.23(+4.57%) |
Aug 23, 2018 | 5.090 | 5.110 | 4.900 | 5.030 | 475,793 | -0.12(-2.33%) |
Aug 22, 2018 | 5.220 | 5.310 | 5.120 | 5.150 | 300,795 | -0.07(-1.34%) |
Aug 21, 2018 | 5.130 | 5.280 | 5.090 | 5.220 | 361,259 | +0.10(+1.95%) |
Aug 20, 2018 | 5.120 | 5.170 | 4.890 | 5.120 | 474,899 | +0.11(+2.20%) |
Aug 17, 2018 | 4.930 | 5.110 | 4.930 | 5.010 | 588,700 | +0.07(+1.42%) |
Aug 16, 2018 | 5.150 | 5.300 | 4.940 | 4.940 | 517,777 | -0.20(-3.89%) |
Aug 15, 2018 | 5.370 | 5.440 | 5.020 | 5.140 | 608,614 | -0.27(-4.99%) |
Aug 14, 2018 | 5.370 | 5.495 | 5.340 | 5.410 | 294,569 | +0.05(+0.93%) |
Aug 13, 2018 | 5.660 | 5.730 | 5.290 | 5.360 | 681,787 | -0.33(-5.80%) |
Aug 10, 2018 | 5.560 | 5.790 | 5.530 | 5.690 | 311,100 | +0.07(+1.25%) |
Aug 09, 2018 | 5.640 | 5.740 | 5.610 | 5.620 | 279,166 | -0.03(-0.53%) |
Aug 08, 2018 | 5.640 | 5.680 | 5.590 | 5.650 | 267,354 | +0.04(+0.71%) |
Aug 07, 2018 | 5.770 | 5.770 | 5.565 | 5.610 | 401,794 | -0.07(-1.23%) |
Aug 06, 2018 | 5.630 | 5.800 | 5.590 | 5.680 | 575,155 | -0.05(-0.87%) |
Aug 03, 2018 | 5.870 | 5.870 | 5.610 | 5.730 | 406,800 | -0.03(-0.52%) |
Aug 02, 2018 | 5.310 | 5.840 | 5.310 | 5.760 | 679,522 | +0.44(+8.27%) |