Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.840 | 4.880 | 4.730 | 4.780 | 2,734,450 | -0.08(-1.65%) |
Oct 30, 2018 | 4.750 | 4.990 | 4.720 | 4.860 | 2,859,132 | +0.07(+1.46%) |
Oct 29, 2018 | 4.940 | 4.945 | 4.655 | 4.790 | 3,793,855 | -0.14(-2.84%) |
Oct 26, 2018 | 5.060 | 5.150 | 4.930 | 4.930 | 2,952,100 | -0.11(-2.18%) |
Oct 25, 2018 | 5.090 | 5.140 | 4.915 | 5.040 | 3,942,499 | -0.04(-0.79%) |
Oct 24, 2018 | 5.350 | 5.420 | 5.050 | 5.080 | 4,198,220 | -0.29(-5.40%) |
Oct 23, 2018 | 5.590 | 5.690 | 5.320 | 5.370 | 3,364,087 | -0.09(-1.65%) |
Oct 22, 2018 | 5.530 | 5.530 | 5.360 | 5.460 | 1,529,704 | -0.08(-1.44%) |
Oct 19, 2018 | 5.580 | 5.680 | 5.480 | 5.540 | 2,081,800 | -0.02(-0.36%) |
Oct 18, 2018 | 5.780 | 5.780 | 5.535 | 5.560 | 2,974,912 | -0.27(-4.63%) |
Oct 17, 2018 | 5.750 | 5.905 | 5.610 | 5.830 | 3,716,917 | +0.06(+1.04%) |
Oct 16, 2018 | 5.670 | 5.920 | 5.520 | 5.770 | 3,956,031 | +0.20(+3.59%) |
Oct 15, 2018 | 5.540 | 5.702 | 5.530 | 5.570 | 2,908,308 | +0.14(+2.58%) |
Oct 12, 2018 | 5.490 | 5.510 | 5.280 | 5.430 | 3,582,800 | -0.07(-1.27%) |
Oct 11, 2018 | 5.290 | 5.550 | 5.170 | 5.500 | 3,870,543 | +0.31(+5.97%) |
Oct 10, 2018 | 5.300 | 5.310 | 5.050 | 5.190 | 4,099,604 | -0.15(-2.81%) |
Oct 09, 2018 | 5.520 | 5.600 | 5.340 | 5.340 | 2,407,220 | -0.24(-4.30%) |
Oct 08, 2018 | 5.260 | 5.590 | 5.260 | 5.580 | 1,861,915 | +0.11(+2.01%) |
Oct 05, 2018 | 5.550 | 5.655 | 5.410 | 5.470 | 1,943,000 | -0.05(-0.91%) |
Oct 04, 2018 | 5.480 | 5.750 | 5.460 | 5.520 | 2,054,524 | +0.06(+1.10%) |
Oct 03, 2018 | 5.500 | 5.550 | 5.360 | 5.460 | 2,614,495 | +0.00(+0.00%) |
Oct 02, 2018 | 5.340 | 5.650 | 5.320 | 5.460 | 3,741,084 | +0.19(+3.61%) |
Oct 01, 2018 | 5.320 | 5.330 | 5.250 | 5.270 | 2,409,398 | -0.06(-1.13%) |
Sep 28, 2018 | 5.260 | 5.390 | 5.245 | 5.330 | 2,247,400 | +0.11(+2.11%) |
Sep 27, 2018 | 5.550 | 5.550 | 5.040 | 5.220 | 4,683,909 | -0.38(-6.79%) |
Sep 26, 2018 | 5.700 | 5.710 | 5.580 | 5.600 | 2,218,547 | -0.11(-1.93%) |
Sep 25, 2018 | 5.620 | 5.880 | 5.620 | 5.710 | 3,669,012 | +0.12(+2.15%) |
Sep 24, 2018 | 5.660 | 5.770 | 5.560 | 5.590 | 2,610,251 | -0.02(-0.36%) |
Sep 21, 2018 | 5.610 | 5.700 | 5.560 | 5.610 | 5,417,600 | -0.14(-2.43%) |
Sep 20, 2018 | 5.790 | 5.800 | 5.595 | 5.750 | 1,829,150 | +0.03(+0.52%) |
Sep 19, 2018 | 5.710 | 5.770 | 5.620 | 5.720 | 2,286,253 | +0.06(+1.06%) |
Sep 18, 2018 | 5.660 | 5.730 | 5.570 | 5.660 | 2,010,764 | +0.02(+0.35%) |
Sep 17, 2018 | 5.500 | 5.680 | 5.410 | 5.640 | 2,848,428 | +0.17(+3.11%) |
Sep 14, 2018 | 5.570 | 5.660 | 5.460 | 5.470 | 2,232,700 | -0.08(-1.44%) |
Sep 13, 2018 | 5.770 | 5.780 | 5.535 | 5.550 | 1,943,424 | -0.11(-1.94%) |
Sep 12, 2018 | 5.390 | 5.760 | 5.360 | 5.660 | 2,619,231 | +0.27(+5.01%) |
Sep 11, 2018 | 5.440 | 5.441 | 5.260 | 5.390 | 1,968,764 | -0.13(-2.36%) |
Sep 10, 2018 | 5.550 | 5.630 | 5.515 | 5.520 | 1,759,230 | -0.02(-0.36%) |
Sep 07, 2018 | 5.600 | 5.630 | 5.450 | 5.540 | 2,214,900 | -0.09(-1.60%) |
Sep 06, 2018 | 5.650 | 5.730 | 5.470 | 5.630 | 2,407,815 | +0.04(+0.72%) |
Sep 05, 2018 | 5.490 | 5.620 | 5.350 | 5.590 | 2,557,463 | +0.13(+2.38%) |
Sep 04, 2018 | 5.550 | 5.560 | 5.180 | 5.460 | 5,277,825 | -0.22(-3.87%) |
Aug 31, 2018 | 5.680 | 5.680 | 5.680 | 0 | +0.04(+0.71%) | |
Aug 30, 2018 | 5.720 | 5.720 | 5.590 | 5.640 | 2,266,712 | -0.10(-1.74%) |
Aug 29, 2018 | 5.620 | 5.760 | 5.540 | 5.740 | 2,517,397 | +0.14(+2.50%) |
Aug 28, 2018 | 5.820 | 5.860 | 5.560 | 5.600 | 2,448,807 | -0.13(-2.27%) |
Aug 27, 2018 | 5.630 | 5.810 | 5.590 | 5.730 | 3,063,763 | +0.09(+1.60%) |
Aug 24, 2018 | 5.460 | 5.780 | 5.430 | 5.640 | 3,576,000 | +0.26(+4.83%) |
Aug 23, 2018 | 5.550 | 5.570 | 5.290 | 5.380 | 3,409,010 | -0.21(-3.76%) |
Aug 22, 2018 | 5.640 | 5.640 | 5.550 | 5.590 | 2,466,795 | -0.01(-0.18%) |
Aug 21, 2018 | 5.540 | 5.610 | 5.470 | 5.600 | 2,308,222 | +0.08(+1.45%) |
Aug 20, 2018 | 5.660 | 5.670 | 5.500 | 5.520 | 3,039,155 | -0.10(-1.78%) |
Aug 17, 2018 | 5.530 | 5.740 | 5.450 | 5.620 | 5,065,900 | +0.14(+2.55%) |
Aug 16, 2018 | 5.620 | 5.850 | 5.470 | 5.480 | 3,345,702 | -0.07(-1.26%) |
Aug 15, 2018 | 5.870 | 5.925 | 5.510 | 5.550 | 4,219,979 | -0.40(-6.72%) |
Aug 14, 2018 | 6.040 | 6.150 | 5.930 | 5.950 | 2,350,014 | -0.09(-1.49%) |
Aug 13, 2018 | 6.340 | 6.340 | 5.970 | 6.040 | 3,406,563 | -0.32(-5.03%) |
Aug 10, 2018 | 6.410 | 6.480 | 6.320 | 6.360 | 2,079,500 | -0.11(-1.70%) |
Aug 09, 2018 | 6.340 | 6.550 | 6.320 | 6.470 | 3,512,087 | +0.15(+2.37%) |
Aug 08, 2018 | 6.360 | 6.365 | 6.240 | 6.320 | 2,242,329 | -0.03(-0.47%) |
Aug 07, 2018 | 6.610 | 6.620 | 6.280 | 6.350 | 3,231,092 | -0.08(-1.24%) |
Aug 06, 2018 | 6.450 | 6.620 | 6.420 | 6.430 | 1,695,447 | -0.07(-1.08%) |
Aug 03, 2018 | 6.550 | 6.740 | 6.480 | 6.500 | 3,538,600 | -0.01(-0.15%) |
Aug 02, 2018 | 6.750 | 6.750 | 6.440 | 6.510 | 5,784,438 | -0.30(-4.41%) |