Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.490 | 5.620 | 5.400 | 5.440 | 422,386 | -0.03(-0.55%) |
Oct 30, 2018 | 5.410 | 5.565 | 5.370 | 5.470 | 278,497 | +0.07(+1.30%) |
Oct 29, 2018 | 5.480 | 5.550 | 5.310 | 5.400 | 535,698 | -0.04(-0.74%) |
Oct 26, 2018 | 5.300 | 5.470 | 5.210 | 5.440 | 349,800 | +0.07(+1.30%) |
Oct 25, 2018 | 5.120 | 5.410 | 5.120 | 5.370 | 580,579 | +0.29(+5.71%) |
Oct 24, 2018 | 5.300 | 5.420 | 5.060 | 5.080 | 807,927 | -0.22(-4.15%) |
Oct 23, 2018 | 5.350 | 5.410 | 5.220 | 5.300 | 735,837 | -0.12(-2.21%) |
Oct 22, 2018 | 5.550 | 5.587 | 5.360 | 5.420 | 411,542 | -0.14(-2.52%) |
Oct 19, 2018 | 5.700 | 5.760 | 5.420 | 5.560 | 628,200 | -0.12(-2.11%) |
Oct 18, 2018 | 5.830 | 5.890 | 5.640 | 5.680 | 497,032 | -0.18(-3.07%) |
Oct 17, 2018 | 5.940 | 5.990 | 5.770 | 5.860 | 355,459 | -0.09(-1.51%) |
Oct 16, 2018 | 5.750 | 5.980 | 5.750 | 5.950 | 399,961 | +0.19(+3.30%) |
Oct 15, 2018 | 5.900 | 5.920 | 5.720 | 5.760 | 317,643 | -0.14(-2.37%) |
Oct 12, 2018 | 5.770 | 6.060 | 5.750 | 5.900 | 526,100 | +0.18(+3.15%) |
Oct 11, 2018 | 5.710 | 5.960 | 5.690 | 5.720 | 576,539 | -0.04(-0.69%) |
Oct 10, 2018 | 5.930 | 6.020 | 5.650 | 5.760 | 744,881 | -0.19(-3.19%) |
Oct 09, 2018 | 6.130 | 6.240 | 5.930 | 5.950 | 517,790 | -0.21(-3.41%) |
Oct 08, 2018 | 6.190 | 6.240 | 6.050 | 6.160 | 359,809 | -0.04(-0.65%) |
Oct 05, 2018 | 6.300 | 6.390 | 6.110 | 6.200 | 499,500 | -0.10(-1.59%) |
Oct 04, 2018 | 6.410 | 6.440 | 6.200 | 6.300 | 589,269 | -0.15(-2.33%) |
Oct 03, 2018 | 6.490 | 6.570 | 6.420 | 6.450 | 543,608 | +0.01(+0.16%) |
Oct 02, 2018 | 6.270 | 6.580 | 6.270 | 6.440 | 739,633 | +0.17(+2.71%) |
Oct 01, 2018 | 6.650 | 6.650 | 6.190 | 6.270 | 1,372,273 | -0.37(-5.57%) |
Sep 28, 2018 | 6.530 | 6.680 | 6.270 | 6.640 | 1,285,400 | +0.13(+2.00%) |
Sep 27, 2018 | 6.160 | 6.640 | 6.150 | 6.510 | 2,089,715 | +0.41(+6.72%) |
Sep 26, 2018 | 5.950 | 6.280 | 5.860 | 6.100 | 2,106,508 | +0.20(+3.39%) |
Sep 25, 2018 | 5.850 | 5.950 | 5.780 | 5.900 | 718,269 | +0.02(+0.34%) |
Sep 24, 2018 | 5.570 | 5.940 | 5.530 | 5.880 | 547,902 | +0.32(+5.76%) |
Sep 21, 2018 | 5.750 | 5.790 | 5.550 | 5.560 | 347,000 | -0.16(-2.80%) |
Sep 20, 2018 | 5.900 | 5.950 | 5.700 | 5.720 | 469,988 | -0.12(-2.05%) |
Sep 19, 2018 | 5.730 | 5.950 | 5.680 | 5.840 | 1,308,144 | +0.16(+2.82%) |
Sep 18, 2018 | 5.520 | 5.700 | 5.520 | 5.680 | 518,344 | +0.18(+3.27%) |
Sep 17, 2018 | 5.620 | 5.680 | 5.500 | 5.500 | 242,919 | -0.14(-2.48%) |
Sep 14, 2018 | 5.440 | 5.670 | 5.410 | 5.640 | 394,500 | +0.20(+3.68%) |
Sep 13, 2018 | 5.450 | 5.520 | 5.420 | 5.440 | 133,875 | -0.01(-0.18%) |
Sep 12, 2018 | 5.470 | 5.480 | 5.360 | 5.450 | 249,139 | -0.04(-0.73%) |
Sep 11, 2018 | 5.430 | 5.550 | 5.430 | 5.490 | 174,683 | +0.05(+0.92%) |
Sep 10, 2018 | 5.410 | 5.550 | 5.330 | 5.440 | 352,196 | +0.07(+1.30%) |
Sep 07, 2018 | 5.440 | 5.520 | 5.370 | 5.370 | 211,200 | -0.06(-1.10%) |
Sep 06, 2018 | 5.600 | 5.690 | 5.420 | 5.430 | 415,035 | -0.25(-4.40%) |
Sep 05, 2018 | 5.680 | 5.740 | 5.600 | 5.680 | 286,471 | +0.00(+0.00%) |
Sep 04, 2018 | 5.560 | 5.690 | 5.470 | 5.680 | 197,779 | +0.10(+1.79%) |
Aug 31, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.13(+2.39%) | |
Aug 30, 2018 | 5.850 | 5.900 | 5.420 | 5.450 | 839,623 | -0.40(-6.84%) |
Aug 29, 2018 | 5.840 | 5.850 | 5.700 | 5.850 | 408,993 | +0.12(+2.09%) |
Aug 28, 2018 | 5.500 | 5.740 | 5.500 | 5.730 | 466,805 | +0.24(+4.37%) |
Aug 27, 2018 | 5.420 | 5.540 | 5.410 | 5.490 | 264,761 | +0.08(+1.48%) |
Aug 24, 2018 | 5.340 | 5.470 | 5.330 | 5.410 | 225,500 | +0.06(+1.12%) |
Aug 23, 2018 | 5.480 | 5.500 | 5.350 | 5.350 | 309,190 | -0.15(-2.64%) |
Aug 22, 2018 | 5.310 | 5.500 | 5.310 | 5.495 | 365,849 | +0.16(+2.90%) |
Aug 21, 2018 | 5.270 | 5.360 | 5.270 | 5.340 | 383,197 | +0.07(+1.33%) |
Aug 20, 2018 | 5.340 | 5.350 | 5.250 | 5.270 | 294,787 | -0.05(-0.94%) |
Aug 17, 2018 | 5.430 | 5.450 | 5.250 | 5.320 | 355,000 | -0.11(-2.03%) |
Aug 16, 2018 | 5.470 | 5.550 | 5.330 | 5.430 | 239,593 | -0.01(-0.18%) |
Aug 15, 2018 | 5.280 | 5.450 | 5.240 | 5.440 | 374,153 | +0.14(+2.64%) |
Aug 14, 2018 | 5.260 | 5.350 | 5.230 | 5.300 | 419,818 | +0.02(+0.38%) |
Aug 13, 2018 | 5.300 | 5.440 | 5.280 | 5.280 | 501,966 | -0.09(-1.68%) |
Aug 10, 2018 | 5.460 | 5.640 | 5.310 | 5.370 | 379,600 | -0.08(-1.47%) |
Aug 09, 2018 | 5.370 | 5.550 | 5.350 | 5.450 | 423,541 | +0.10(+1.87%) |
Aug 08, 2018 | 5.360 | 5.400 | 5.300 | 5.350 | 357,969 | -0.01(-0.19%) |
Aug 07, 2018 | 5.220 | 5.390 | 5.220 | 5.360 | 299,608 | +0.09(+1.71%) |
Aug 06, 2018 | 5.310 | 5.360 | 5.250 | 5.270 | 241,239 | -0.06(-1.13%) |
Aug 03, 2018 | 5.430 | 5.490 | 5.310 | 5.330 | 398,100 | -0.14(-2.56%) |
Aug 02, 2018 | 5.370 | 5.570 | 5.320 | 5.470 | 320,106 | +0.06(+1.11%) |