Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.120 | 5.170 | 5.120 | 5.160 | 63,804 | +0.17(+3.30%) |
Oct 30, 2018 | 5.012 | 5.040 | 4.960 | 4.995 | 60,928 | +0.08(+1.52%) |
Oct 29, 2018 | 5.010 | 5.080 | 4.890 | 4.920 | 97,040 | -0.08(-1.60%) |
Oct 26, 2018 | 4.970 | 5.030 | 4.960 | 5.000 | 115,500 | +0.09(+1.83%) |
Oct 25, 2018 | 4.923 | 4.940 | 4.880 | 4.910 | 203,489 | +0.07(+1.45%) |
Oct 24, 2018 | 4.960 | 4.960 | 4.790 | 4.840 | 59,213 | -0.16(-3.20%) |
Oct 23, 2018 | 4.970 | 5.020 | 4.890 | 5.000 | 179,964 | -0.14(-2.72%) |
Oct 22, 2018 | 5.146 | 5.150 | 5.090 | 5.140 | 47,790 | +0.04(+0.78%) |
Oct 19, 2018 | 5.120 | 5.160 | 5.080 | 5.100 | 71,000 | +0.07(+1.49%) |
Oct 18, 2018 | 5.120 | 5.160 | 5.000 | 5.025 | 106,114 | -0.23(-4.38%) |
Oct 17, 2018 | 5.300 | 5.310 | 5.210 | 5.255 | 105,797 | +0.00(+0.10%) |
Oct 16, 2018 | 5.230 | 5.310 | 5.220 | 5.250 | 171,779 | +0.04(+0.77%) |
Oct 15, 2018 | 5.209 | 5.300 | 5.170 | 5.210 | 44,639 | -0.06(-1.14%) |
Oct 12, 2018 | 5.276 | 5.280 | 5.190 | 5.270 | 88,400 | +0.12(+2.33%) |
Oct 11, 2018 | 5.191 | 5.246 | 5.110 | 5.150 | 50,933 | -0.06(-1.25%) |
Oct 10, 2018 | 5.354 | 5.360 | 5.190 | 5.215 | 66,244 | -0.18(-3.34%) |
Oct 09, 2018 | 5.400 | 5.470 | 5.350 | 5.395 | 66,804 | -0.15(-2.62%) |
Oct 08, 2018 | 5.476 | 5.550 | 5.470 | 5.540 | 40,415 | +0.22(+4.23%) |
Oct 05, 2018 | 5.330 | 5.370 | 5.250 | 5.315 | 51,600 | +0.23(+4.52%) |
Oct 04, 2018 | 5.180 | 5.230 | 5.070 | 5.085 | 417,145 | -0.21(-3.97%) |
Oct 03, 2018 | 5.330 | 5.370 | 5.270 | 5.295 | 100,918 | -0.79(-13.05%) |
Oct 02, 2018 | 6.090 | 6.120 | 6.060 | 6.090 | 27,839 | +0.08(+1.33%) |
Oct 01, 2018 | 6.045 | 6.045 | 5.950 | 6.010 | 26,419 | -0.02(-0.33%) |
Sep 28, 2018 | 6.006 | 6.050 | 6.006 | 6.030 | 18,200 | +0.00(+0.00%) |
Sep 27, 2018 | 5.990 | 6.060 | 5.990 | 6.030 | 16,930 | -0.12(-1.95%) |
Sep 26, 2018 | 6.080 | 6.150 | 6.060 | 6.150 | 28,877 | -0.02(-0.40%) |
Sep 25, 2018 | 6.180 | 6.210 | 6.130 | 6.175 | 25,708 | +0.17(+2.83%) |
Sep 24, 2018 | 6.030 | 6.070 | 5.960 | 6.005 | 13,957 | -0.02(-0.33%) |
Sep 21, 2018 | 5.960 | 6.050 | 5.960 | 6.025 | 20,500 | +0.05(+0.79%) |
Sep 20, 2018 | 5.920 | 6.000 | 5.920 | 5.978 | 36,988 | +0.14(+2.35%) |
Sep 19, 2018 | 5.760 | 5.870 | 5.760 | 5.840 | 134,238 | +0.13(+2.28%) |
Sep 18, 2018 | 5.740 | 5.750 | 5.690 | 5.710 | 35,270 | +0.12(+2.15%) |
Sep 17, 2018 | 5.590 | 5.630 | 5.550 | 5.590 | 84,197 | -0.01(-0.18%) |
Sep 14, 2018 | 5.555 | 5.600 | 5.500 | 5.600 | 93,700 | +0.07(+1.36%) |
Sep 13, 2018 | 5.610 | 5.610 | 5.510 | 5.525 | 34,802 | -0.10(-1.78%) |
Sep 12, 2018 | 5.510 | 5.640 | 5.510 | 5.625 | 47,130 | -0.09(-1.66%) |
Sep 11, 2018 | 5.660 | 5.720 | 5.570 | 5.720 | 120,137 | +0.00(+0.04%) |
Sep 10, 2018 | 5.680 | 5.740 | 5.620 | 5.718 | 46,320 | +0.21(+3.86%) |
Sep 07, 2018 | 5.530 | 5.550 | 5.450 | 5.505 | 55,400 | -0.08(-1.49%) |
Sep 06, 2018 | 5.710 | 5.710 | 5.570 | 5.588 | 20,119 | +0.07(+1.32%) |
Sep 05, 2018 | 5.470 | 5.530 | 5.440 | 5.515 | 56,648 | +0.03(+0.55%) |
Sep 04, 2018 | 5.490 | 5.520 | 5.450 | 5.485 | 14,978 | -0.08(-1.53%) |
Aug 31, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.07(-1.33%) | |
Aug 30, 2018 | 5.640 | 5.680 | 5.600 | 5.645 | 37,751 | -0.14(-2.34%) |
Aug 29, 2018 | 5.740 | 5.780 | 5.720 | 5.780 | 67,080 | +0.03(+0.52%) |
Aug 28, 2018 | 5.760 | 5.800 | 5.720 | 5.750 | 47,582 | +0.04(+0.70%) |
Aug 27, 2018 | 5.650 | 5.730 | 5.650 | 5.710 | 80,252 | +0.05(+0.97%) |
Aug 24, 2018 | 5.652 | 5.680 | 5.630 | 5.655 | 27,400 | +0.08(+1.53%) |
Aug 23, 2018 | 5.590 | 5.610 | 5.530 | 5.570 | 24,775 | -0.05(-0.89%) |
Aug 22, 2018 | 5.620 | 5.630 | 5.500 | 5.620 | 24,731 | +0.12(+2.27%) |
Aug 21, 2018 | 5.476 | 5.530 | 5.430 | 5.495 | 56,310 | +0.04(+0.64%) |
Aug 20, 2018 | 5.440 | 5.470 | 5.420 | 5.460 | 36,787 | +0.12(+2.25%) |
Aug 17, 2018 | 5.320 | 5.390 | 5.292 | 5.340 | 31,300 | -0.12(-2.20%) |
Aug 16, 2018 | 5.400 | 5.510 | 5.400 | 5.460 | 46,107 | +0.08(+1.49%) |
Aug 15, 2018 | 5.410 | 5.420 | 5.300 | 5.380 | 70,975 | -0.29(-5.11%) |
Aug 14, 2018 | 5.660 | 5.680 | 5.570 | 5.670 | 56,533 | +0.04(+0.71%) |
Aug 13, 2018 | 5.660 | 5.690 | 5.580 | 5.630 | 37,229 | -0.08(-1.40%) |
Aug 10, 2018 | 5.610 | 5.730 | 5.610 | 5.710 | 34,500 | -0.23(-3.87%) |
Aug 09, 2018 | 5.889 | 5.960 | 5.840 | 5.940 | 59,524 | +0.11(+1.89%) |
Aug 08, 2018 | 5.780 | 5.830 | 5.720 | 5.830 | 27,015 | +0.08(+1.39%) |
Aug 07, 2018 | 5.770 | 5.830 | 5.720 | 5.750 | 49,242 | +0.12(+2.13%) |
Aug 06, 2018 | 5.585 | 5.650 | 5.550 | 5.630 | 21,458 | -0.05(-0.88%) |
Aug 03, 2018 | 5.600 | 5.680 | 5.580 | 5.680 | 47,100 | +0.15(+2.71%) |
Aug 02, 2018 | 5.550 | 5.570 | 5.500 | 5.530 | 42,464 | -0.09(-1.60%) |