Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.063 | 5.108 | 4.918 | 5.040 | 4,209,234 | +0.02(+0.46%) |
Oct 30, 2018 | 4.948 | 5.101 | 4.910 | 5.017 | 3,486,541 | +0.05(+1.07%) |
Oct 29, 2018 | 5.139 | 5.230 | 4.895 | 4.964 | 3,897,279 | -0.14(-2.83%) |
Oct 26, 2018 | 5.162 | 5.215 | 4.994 | 5.108 | 2,598,976 | -0.09(-1.76%) |
Oct 25, 2018 | 5.177 | 5.382 | 5.162 | 5.200 | 4,895,507 | +0.09(+1.79%) |
Oct 24, 2018 | 5.344 | 5.375 | 5.055 | 5.108 | 4,209,700 | -0.23(-4.28%) |
Oct 23, 2018 | 5.223 | 5.398 | 5.093 | 5.337 | 2,583,682 | +0.08(+1.45%) |
Oct 22, 2018 | 5.337 | 5.352 | 5.223 | 5.261 | 2,761,273 | -0.05(-0.86%) |
Oct 19, 2018 | 5.261 | 5.360 | 5.238 | 5.306 | 2,494,812 | +0.05(+0.87%) |
Oct 18, 2018 | 5.428 | 5.466 | 5.254 | 5.261 | 2,759,970 | -0.17(-3.09%) |
Oct 17, 2018 | 5.398 | 5.478 | 5.321 | 5.428 | 2,091,671 | -0.01(-0.14%) |
Oct 16, 2018 | 5.382 | 5.436 | 5.337 | 5.436 | 3,182,366 | +0.08(+1.42%) |
Oct 15, 2018 | 5.124 | 5.382 | 5.116 | 5.360 | 3,093,782 | +0.27(+5.23%) |
Oct 12, 2018 | 5.184 | 5.215 | 5.017 | 5.093 | 3,272,561 | +0.00(+0.00%) |
Oct 11, 2018 | 5.085 | 5.165 | 5.017 | 5.093 | 3,817,633 | -0.01(-0.15%) |
Oct 10, 2018 | 5.200 | 5.249 | 5.070 | 5.101 | 4,178,393 | -0.08(-1.62%) |
Oct 09, 2018 | 5.360 | 5.398 | 5.177 | 5.184 | 3,155,374 | -0.19(-3.54%) |
Oct 08, 2018 | 5.390 | 5.420 | 5.337 | 5.375 | 1,657,859 | +0.00(+0.00%) |
Oct 05, 2018 | 5.428 | 5.512 | 5.310 | 5.375 | 2,197,426 | -0.05(-0.84%) |
Oct 04, 2018 | 5.481 | 5.565 | 5.398 | 5.420 | 2,674,096 | -0.07(-1.25%) |
Oct 03, 2018 | 5.337 | 5.527 | 5.299 | 5.489 | 2,801,622 | +0.19(+3.59%) |
Oct 02, 2018 | 5.329 | 5.432 | 5.299 | 5.299 | 1,868,297 | -0.03(-0.57%) |
Oct 01, 2018 | 5.420 | 5.481 | 5.310 | 5.329 | 2,042,147 | -0.06(-1.13%) |
Sep 28, 2018 | 5.367 | 5.428 | 5.318 | 5.390 | 2,306,713 | +0.02(+0.28%) |
Sep 27, 2018 | 5.420 | 5.478 | 5.375 | 5.375 | 2,072,166 | -0.03(-0.56%) |
Sep 26, 2018 | 5.420 | 5.519 | 5.367 | 5.405 | 2,598,147 | +0.00(+0.00%) |
Sep 25, 2018 | 5.603 | 5.634 | 5.390 | 5.405 | 2,594,576 | -0.18(-3.14%) |
Sep 24, 2018 | 5.679 | 5.710 | 5.542 | 5.580 | 2,337,144 | -0.11(-2.01%) |
Sep 21, 2018 | 5.740 | 5.801 | 5.656 | 5.695 | 3,592,146 | -0.02(-0.40%) |
Sep 20, 2018 | 5.679 | 5.725 | 5.611 | 5.717 | 2,508,665 | +0.10(+1.76%) |
Sep 19, 2018 | 5.672 | 5.824 | 5.611 | 5.618 | 3,010,037 | -0.05(-0.94%) |
Sep 18, 2018 | 5.626 | 5.733 | 5.535 | 5.672 | 2,753,467 | +0.07(+1.22%) |
Sep 17, 2018 | 5.497 | 5.626 | 5.497 | 5.603 | 3,432,809 | +0.11(+2.08%) |
Sep 14, 2018 | 5.474 | 5.512 | 5.360 | 5.489 | 2,270,328 | +0.04(+0.70%) |
Sep 13, 2018 | 5.443 | 5.523 | 5.405 | 5.451 | 1,740,991 | +0.01(+0.14%) |
Sep 12, 2018 | 5.413 | 5.519 | 5.398 | 5.443 | 2,168,491 | +0.04(+0.70%) |
Sep 11, 2018 | 5.405 | 5.451 | 5.238 | 5.405 | 4,055,057 | +0.00(+0.00%) |
Sep 10, 2018 | 5.580 | 5.611 | 5.382 | 5.405 | 3,465,424 | -0.14(-2.61%) |
Sep 07, 2018 | 5.588 | 5.603 | 5.470 | 5.550 | 1,858,663 | -0.05(-0.95%) |
Sep 06, 2018 | 5.847 | 5.870 | 5.573 | 5.603 | 3,106,240 | -0.22(-3.79%) |
Sep 05, 2018 | 5.618 | 5.854 | 5.512 | 5.824 | 6,258,007 | +0.21(+3.66%) |
Sep 04, 2018 | 5.527 | 5.725 | 5.519 | 5.618 | 4,361,013 | +0.09(+1.65%) |
Aug 31, 2018 | 5.527 | 5.527 | 5.527 | 0 | -0.08(-1.49%) | |
Aug 30, 2018 | 5.892 | 5.923 | 5.481 | 5.611 | 7,125,706 | -0.33(-5.51%) |
Aug 29, 2018 | 6.022 | 6.037 | 5.721 | 5.938 | 4,766,509 | -0.08(-1.39%) |
Aug 28, 2018 | 6.068 | 6.144 | 6.003 | 6.022 | 1,882,556 | -0.03(-0.50%) |
Aug 27, 2018 | 6.167 | 6.243 | 6.052 | 6.052 | 2,537,597 | -0.11(-1.73%) |
Aug 24, 2018 | 6.121 | 6.174 | 6.094 | 6.159 | 2,761,199 | +0.07(+1.13%) |
Aug 23, 2018 | 6.045 | 6.090 | 5.946 | 6.090 | 2,726,042 | +0.07(+1.23%) |
Aug 22, 2018 | 6.210 | 6.224 | 5.994 | 6.016 | 4,915,724 | -0.21(-3.35%) |
Aug 21, 2018 | 6.187 | 6.269 | 6.165 | 6.224 | 2,488,528 | +0.07(+1.21%) |
Aug 20, 2018 | 6.083 | 6.299 | 6.061 | 6.150 | 2,977,428 | +0.14(+2.35%) |
Aug 17, 2018 | 6.024 | 6.061 | 5.986 | 6.009 | 3,380,061 | -0.02(-0.37%) |
Aug 16, 2018 | 6.024 | 6.120 | 6.024 | 6.031 | 2,089,588 | +0.03(+0.50%) |
Aug 15, 2018 | 6.038 | 6.068 | 5.942 | 6.001 | 1,791,558 | -0.05(-0.86%) |
Aug 14, 2018 | 6.016 | 6.068 | 5.972 | 6.053 | 2,181,251 | +0.07(+1.12%) |
Aug 13, 2018 | 6.061 | 6.079 | 5.949 | 5.986 | 2,142,291 | -0.07(-1.23%) |
Aug 10, 2018 | 6.076 | 6.113 | 6.001 | 6.061 | 2,115,093 | -0.04(-0.73%) |
Aug 09, 2018 | 6.172 | 6.172 | 6.053 | 6.105 | 1,937,594 | -0.05(-0.85%) |
Aug 08, 2018 | 6.172 | 6.306 | 6.113 | 6.157 | 3,871,140 | +0.00(+0.00%) |
Aug 07, 2018 | 6.038 | 6.187 | 5.998 | 6.157 | 2,930,986 | +0.13(+2.22%) |
Aug 06, 2018 | 6.135 | 6.195 | 5.972 | 6.024 | 3,318,414 | -0.11(-1.82%) |
Aug 03, 2018 | 6.150 | 6.284 | 6.091 | 6.135 | 3,644,699 | +0.02(+0.36%) |
Aug 02, 2018 | 5.957 | 6.120 | 5.946 | 6.113 | 2,613,751 | +0.11(+1.86%) |