Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.140 | 5.460 | 5.100 | 5.330 | 423,018 | +0.18(+3.50%) |
Oct 30, 2018 | 5.030 | 5.600 | 5.030 | 5.150 | 553,836 | -0.07(-1.34%) |
Oct 29, 2018 | 5.250 | 5.540 | 5.160 | 5.220 | 224,167 | +0.03(+0.58%) |
Oct 26, 2018 | 5.170 | 5.340 | 5.060 | 5.190 | 238,700 | -0.07(-1.33%) |
Oct 25, 2018 | 5.180 | 5.360 | 5.100 | 5.260 | 163,182 | +0.09(+1.74%) |
Oct 24, 2018 | 5.660 | 5.820 | 5.170 | 5.170 | 238,456 | -0.48(-8.50%) |
Oct 23, 2018 | 5.870 | 5.970 | 5.520 | 5.650 | 763,561 | -0.24(-4.07%) |
Oct 22, 2018 | 5.840 | 5.970 | 5.750 | 5.890 | 298,981 | +0.05(+0.86%) |
Oct 19, 2018 | 6.270 | 6.460 | 5.780 | 5.840 | 169,800 | -0.47(-7.45%) |
Oct 18, 2018 | 6.300 | 6.710 | 6.275 | 6.310 | 155,907 | +0.00(+0.00%) |
Oct 17, 2018 | 6.230 | 6.430 | 6.145 | 6.310 | 677,715 | +0.07(+1.12%) |
Oct 16, 2018 | 6.150 | 6.360 | 6.060 | 6.240 | 115,915 | +0.13(+2.13%) |
Oct 15, 2018 | 6.090 | 6.190 | 5.780 | 6.110 | 254,514 | -0.03(-0.49%) |
Oct 12, 2018 | 6.220 | 6.470 | 5.280 | 6.140 | 249,400 | +0.02(+0.33%) |
Oct 11, 2018 | 6.000 | 6.380 | 5.880 | 6.120 | 324,302 | +0.10(+1.66%) |
Oct 10, 2018 | 6.160 | 6.360 | 5.975 | 6.020 | 227,109 | -0.14(-2.27%) |
Oct 09, 2018 | 6.240 | 6.510 | 6.060 | 6.160 | 282,285 | -0.12(-1.91%) |
Oct 08, 2018 | 6.920 | 7.410 | 6.260 | 6.280 | 226,330 | -0.65(-9.38%) |
Oct 05, 2018 | 6.820 | 7.150 | 6.650 | 6.930 | 356,200 | +0.09(+1.32%) |
Oct 04, 2018 | 6.750 | 6.950 | 6.700 | 6.840 | 296,321 | +0.09(+1.33%) |
Oct 03, 2018 | 6.880 | 7.000 | 6.720 | 6.750 | 727,449 | -0.11(-1.60%) |
Oct 02, 2018 | 7.000 | 7.000 | 6.770 | 6.860 | 273,205 | -0.14(-2.00%) |
Oct 01, 2018 | 7.390 | 7.720 | 6.970 | 7.000 | 140,116 | -0.35(-4.76%) |
Sep 28, 2018 | 7.540 | 7.770 | 7.340 | 7.350 | 253,000 | -0.25(-3.29%) |
Sep 27, 2018 | 7.660 | 7.780 | 7.435 | 7.600 | 187,370 | -0.05(-0.65%) |
Sep 26, 2018 | 8.060 | 8.060 | 7.620 | 7.650 | 188,027 | -0.41(-5.09%) |
Sep 25, 2018 | 7.990 | 8.320 | 7.990 | 8.060 | 370,969 | +0.10(+1.26%) |
Sep 24, 2018 | 7.820 | 7.970 | 7.690 | 7.960 | 168,559 | +0.11(+1.40%) |
Sep 21, 2018 | 7.620 | 7.930 | 7.620 | 7.850 | 770,600 | +0.24(+3.15%) |
Sep 20, 2018 | 7.620 | 7.810 | 7.555 | 7.610 | 307,412 | +0.02(+0.26%) |
Sep 19, 2018 | 7.640 | 7.770 | 7.430 | 7.590 | 116,295 | -0.05(-0.65%) |
Sep 18, 2018 | 7.570 | 8.130 | 7.550 | 7.640 | 319,498 | +0.10(+1.33%) |
Sep 17, 2018 | 7.900 | 7.970 | 7.530 | 7.540 | 141,598 | -0.37(-4.68%) |
Sep 14, 2018 | 8.010 | 8.140 | 7.800 | 7.910 | 100,800 | -0.11(-1.37%) |
Sep 13, 2018 | 8.030 | 8.290 | 7.930 | 8.020 | 103,162 | +0.00(+0.00%) |
Sep 12, 2018 | 8.130 | 8.180 | 7.660 | 8.020 | 182,660 | -0.13(-1.60%) |
Sep 11, 2018 | 8.170 | 8.320 | 8.120 | 8.150 | 500,524 | +0.07(+0.87%) |
Sep 10, 2018 | 8.170 | 8.300 | 7.833 | 8.080 | 169,519 | -0.06(-0.74%) |
Sep 07, 2018 | 8.130 | 8.360 | 8.080 | 8.140 | 193,000 | -0.03(-0.37%) |
Sep 06, 2018 | 8.210 | 8.400 | 8.140 | 8.170 | 180,579 | -0.03(-0.37%) |
Sep 05, 2018 | 8.390 | 8.450 | 8.050 | 8.200 | 189,228 | -0.18(-2.15%) |
Sep 04, 2018 | 8.570 | 8.630 | 8.311 | 8.380 | 380,231 | -0.18(-2.10%) |
Aug 31, 2018 | 8.560 | 8.560 | 8.560 | 0 | +0.07(+0.82%) | |
Aug 30, 2018 | 8.370 | 8.810 | 8.370 | 8.490 | 359,862 | +0.07(+0.83%) |
Aug 29, 2018 | 8.010 | 8.520 | 8.007 | 8.420 | 384,379 | +0.50(+6.31%) |
Aug 28, 2018 | 7.630 | 8.030 | 7.491 | 7.920 | 270,478 | +0.28(+3.66%) |
Aug 27, 2018 | 7.710 | 7.730 | 7.570 | 7.640 | 339,545 | +0.02(+0.26%) |
Aug 24, 2018 | 7.160 | 7.730 | 7.160 | 7.620 | 585,100 | +0.46(+6.42%) |
Aug 23, 2018 | 7.400 | 7.460 | 7.030 | 7.160 | 151,369 | -0.28(-3.76%) |
Aug 22, 2018 | 7.380 | 7.510 | 7.290 | 7.440 | 149,622 | +0.08(+1.09%) |
Aug 21, 2018 | 7.390 | 7.490 | 7.160 | 7.360 | 215,370 | -0.06(-0.81%) |
Aug 20, 2018 | 7.440 | 7.540 | 7.340 | 7.420 | 71,922 | -0.05(-0.67%) |
Aug 17, 2018 | 7.400 | 7.550 | 7.350 | 7.470 | 82,200 | +0.05(+0.67%) |
Aug 16, 2018 | 7.180 | 7.450 | 7.120 | 7.420 | 126,824 | +0.22(+3.06%) |
Aug 15, 2018 | 7.350 | 7.350 | 7.100 | 7.200 | 99,714 | -0.19(-2.57%) |
Aug 14, 2018 | 7.450 | 7.590 | 7.340 | 7.390 | 110,896 | -0.07(-0.94%) |
Aug 13, 2018 | 7.400 | 7.630 | 7.250 | 7.460 | 129,747 | +0.08(+1.08%) |
Aug 10, 2018 | 7.050 | 7.450 | 7.050 | 7.380 | 142,000 | +0.28(+3.94%) |
Aug 09, 2018 | 7.050 | 7.279 | 7.000 | 7.100 | 120,164 | +0.06(+0.85%) |
Aug 08, 2018 | 7.010 | 7.240 | 6.930 | 7.040 | 154,298 | +0.07(+1.00%) |
Aug 07, 2018 | 7.270 | 7.290 | 6.920 | 6.970 | 137,134 | -0.30(-4.13%) |
Aug 06, 2018 | 7.270 | 7.400 | 7.140 | 7.270 | 148,321 | -0.04(-0.55%) |
Aug 03, 2018 | 7.200 | 7.350 | 7.045 | 7.310 | 210,500 | +0.02(+0.27%) |
Aug 02, 2018 | 6.880 | 7.310 | 6.880 | 7.290 | 222,257 | +0.37(+5.35%) |