Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.990 | 6.135 | 5.940 | 6.080 | 180,724 | +0.17(+2.88%) |
Oct 30, 2018 | 5.980 | 6.230 | 5.800 | 5.910 | 283,708 | -0.11(-1.83%) |
Oct 29, 2018 | 6.090 | 6.200 | 5.890 | 6.020 | 232,932 | -0.01(-0.17%) |
Oct 26, 2018 | 5.920 | 6.200 | 5.620 | 6.030 | 511,700 | -0.03(-0.50%) |
Oct 25, 2018 | 5.990 | 6.242 | 5.932 | 6.060 | 310,849 | +0.06(+1.00%) |
Oct 24, 2018 | 6.220 | 6.400 | 5.960 | 6.000 | 248,603 | -0.23(-3.69%) |
Oct 23, 2018 | 6.260 | 6.350 | 6.070 | 6.230 | 310,954 | -0.10(-1.58%) |
Oct 22, 2018 | 6.200 | 6.400 | 6.150 | 6.330 | 216,458 | +0.14(+2.26%) |
Oct 19, 2018 | 6.480 | 6.560 | 6.080 | 6.190 | 257,300 | -0.30(-4.62%) |
Oct 18, 2018 | 6.470 | 6.600 | 6.230 | 6.490 | 196,781 | +0.01(+0.15%) |
Oct 17, 2018 | 6.220 | 6.540 | 6.040 | 6.480 | 255,345 | +0.25(+4.01%) |
Oct 16, 2018 | 5.930 | 6.260 | 5.622 | 6.230 | 546,385 | +0.33(+5.59%) |
Oct 15, 2018 | 6.200 | 6.231 | 5.780 | 5.900 | 447,859 | -0.30(-4.84%) |
Oct 12, 2018 | 6.510 | 6.630 | 6.150 | 6.200 | 359,500 | -0.23(-3.58%) |
Oct 11, 2018 | 6.250 | 6.800 | 6.250 | 6.430 | 347,013 | +0.11(+1.74%) |
Oct 10, 2018 | 6.970 | 7.100 | 6.220 | 6.320 | 482,090 | -0.64(-9.20%) |
Oct 09, 2018 | 7.000 | 7.300 | 6.760 | 6.960 | 870,362 | +0.07(+1.02%) |
Oct 08, 2018 | 6.510 | 6.925 | 6.470 | 6.890 | 340,684 | +0.31(+4.71%) |
Oct 05, 2018 | 6.200 | 6.620 | 6.200 | 6.580 | 287,300 | +0.35(+5.62%) |
Oct 04, 2018 | 6.520 | 6.530 | 6.200 | 6.230 | 240,076 | -0.29(-4.45%) |
Oct 03, 2018 | 6.230 | 6.650 | 6.230 | 6.520 | 128,776 | +0.29(+4.65%) |
Oct 02, 2018 | 6.400 | 6.490 | 6.200 | 6.230 | 136,813 | -0.16(-2.50%) |
Oct 01, 2018 | 6.410 | 6.550 | 6.300 | 6.390 | 158,921 | -0.16(-2.44%) |
Sep 28, 2018 | 6.200 | 6.550 | 6.200 | 6.550 | 326,900 | +0.25(+3.97%) |
Sep 27, 2018 | 6.600 | 6.717 | 6.200 | 6.300 | 211,772 | -0.25(-3.82%) |
Sep 26, 2018 | 6.800 | 6.800 | 6.500 | 6.550 | 132,486 | -0.25(-3.68%) |
Sep 25, 2018 | 6.600 | 6.900 | 6.550 | 6.800 | 242,642 | +0.20(+3.03%) |
Sep 24, 2018 | 6.250 | 6.700 | 6.100 | 6.600 | 244,220 | +0.30(+4.76%) |
Sep 21, 2018 | 6.850 | 7.130 | 6.200 | 6.300 | 894,700 | -0.55(-8.03%) |
Sep 20, 2018 | 6.150 | 6.950 | 6.100 | 6.850 | 535,562 | +0.65(+10.48%) |
Sep 19, 2018 | 5.950 | 6.300 | 5.900 | 6.200 | 151,409 | +0.25(+4.20%) |
Sep 18, 2018 | 5.800 | 6.120 | 5.800 | 5.950 | 182,397 | +0.10(+1.71%) |
Sep 17, 2018 | 5.900 | 5.995 | 5.750 | 5.850 | 110,778 | +0.00(+0.00%) |
Sep 14, 2018 | 5.950 | 6.000 | 5.850 | 5.850 | 117,300 | -0.10(-1.68%) |
Sep 13, 2018 | 5.850 | 6.350 | 5.850 | 5.950 | 239,706 | +0.05(+0.85%) |
Sep 12, 2018 | 5.950 | 5.990 | 5.750 | 5.900 | 218,017 | -0.10(-1.67%) |
Sep 11, 2018 | 6.100 | 6.200 | 6.000 | 6.000 | 143,209 | -0.15(-2.44%) |
Sep 10, 2018 | 6.350 | 6.400 | 5.850 | 6.150 | 319,750 | -0.25(-3.91%) |
Sep 07, 2018 | 6.500 | 6.700 | 6.350 | 6.400 | 241,200 | -0.05(-0.78%) |
Sep 06, 2018 | 6.400 | 6.600 | 6.350 | 6.450 | 94,815 | +0.00(+0.00%) |
Sep 05, 2018 | 6.350 | 6.550 | 6.250 | 6.450 | 161,847 | +0.05(+0.78%) |
Sep 04, 2018 | 6.450 | 6.500 | 6.350 | 6.400 | 121,137 | -0.10(-1.54%) |
Aug 31, 2018 | 6.500 | 6.500 | 6.500 | 0 | +0.15(+2.36%) | |
Aug 30, 2018 | 6.300 | 6.500 | 6.300 | 6.350 | 167,258 | -0.05(-0.78%) |
Aug 29, 2018 | 6.250 | 6.425 | 6.250 | 6.400 | 207,567 | +0.15(+2.40%) |
Aug 28, 2018 | 6.500 | 6.500 | 6.250 | 6.250 | 211,906 | -0.20(-3.10%) |
Aug 27, 2018 | 6.350 | 6.500 | 6.250 | 6.450 | 149,518 | +0.05(+0.78%) |
Aug 24, 2018 | 6.650 | 6.650 | 6.350 | 6.400 | 118,800 | -0.20(-3.03%) |
Aug 23, 2018 | 6.400 | 6.750 | 6.368 | 6.600 | 179,071 | +0.20(+3.12%) |
Aug 22, 2018 | 6.200 | 6.500 | 6.150 | 6.400 | 237,698 | +0.15(+2.40%) |
Aug 21, 2018 | 6.150 | 6.350 | 6.150 | 6.250 | 217,376 | +0.10(+1.63%) |
Aug 20, 2018 | 6.250 | 6.300 | 6.100 | 6.150 | 77,285 | -0.10(-1.60%) |
Aug 17, 2018 | 6.200 | 6.400 | 6.200 | 6.250 | 131,000 | +0.00(+0.00%) |
Aug 16, 2018 | 5.950 | 6.300 | 5.950 | 6.250 | 218,948 | +0.30(+5.04%) |
Aug 15, 2018 | 6.300 | 6.320 | 5.875 | 5.950 | 358,111 | -0.35(-5.56%) |
Aug 14, 2018 | 6.550 | 6.550 | 6.300 | 6.300 | 152,578 | -0.30(-4.55%) |
Aug 13, 2018 | 6.600 | 6.650 | 6.400 | 6.600 | 219,156 | +0.00(+0.00%) |
Aug 10, 2018 | 7.250 | 7.350 | 6.500 | 6.600 | 378,200 | -0.20(-2.94%) |
Aug 09, 2018 | 6.250 | 6.900 | 6.250 | 6.800 | 453,882 | +0.60(+9.68%) |
Aug 08, 2018 | 6.300 | 6.350 | 6.150 | 6.200 | 131,612 | -0.15(-2.36%) |
Aug 07, 2018 | 6.400 | 6.595 | 6.332 | 6.350 | 151,239 | -0.05(-0.78%) |
Aug 06, 2018 | 6.250 | 6.450 | 6.250 | 6.400 | 95,373 | +0.10(+1.59%) |
Aug 03, 2018 | 6.400 | 6.450 | 6.250 | 6.300 | 143,800 | -0.05(-0.79%) |
Aug 02, 2018 | 6.100 | 6.450 | 6.100 | 6.350 | 166,922 | +0.15(+2.42%) |