Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.870 | 5.900 | 5.588 | 5.690 | 3,660 | -0.20(-3.40%) |
Oct 30, 2018 | 5.725 | 5.920 | 5.604 | 5.890 | 32,175 | +0.28(+4.99%) |
Oct 29, 2018 | 5.400 | 5.920 | 5.370 | 5.610 | 27,942 | +0.19(+3.41%) |
Oct 26, 2018 | 5.710 | 5.710 | 5.400 | 5.425 | 12,900 | -0.25(-4.32%) |
Oct 25, 2018 | 5.730 | 5.730 | 5.610 | 5.670 | 6,289 | -0.06(-1.05%) |
Oct 24, 2018 | 5.910 | 5.920 | 5.720 | 5.730 | 9,007 | -0.24(-4.02%) |
Oct 23, 2018 | 5.670 | 5.970 | 5.538 | 5.970 | 14,612 | +0.25(+4.37%) |
Oct 22, 2018 | 5.730 | 5.740 | 5.650 | 5.720 | 2,425 | -0.08(-1.38%) |
Oct 19, 2018 | 5.770 | 5.800 | 5.680 | 5.800 | 1,000 | +0.00(+0.00%) |
Oct 18, 2018 | 5.700 | 5.800 | 5.700 | 5.800 | 5,159 | +0.10(+1.75%) |
Oct 17, 2018 | 5.690 | 5.710 | 5.590 | 5.700 | 6,137 | +0.00(+0.00%) |
Oct 16, 2018 | 5.440 | 5.700 | 5.380 | 5.700 | 5,717 | +0.29(+5.36%) |
Oct 15, 2018 | 5.350 | 5.650 | 5.200 | 5.410 | 63,153 | +0.03(+0.56%) |
Oct 12, 2018 | 5.370 | 5.500 | 5.300 | 5.380 | 4,900 | -0.11(-2.00%) |
Oct 11, 2018 | 5.600 | 5.650 | 5.000 | 5.490 | 15,249 | -0.12(-2.14%) |
Oct 10, 2018 | 5.760 | 5.760 | 5.600 | 5.610 | 6,110 | -0.06(-1.06%) |
Oct 09, 2018 | 5.730 | 5.950 | 5.670 | 5.670 | 8,063 | -0.13(-2.24%) |
Oct 08, 2018 | 5.790 | 5.860 | 5.751 | 5.800 | 13,754 | +0.09(+1.58%) |
Oct 05, 2018 | 5.720 | 5.740 | 5.700 | 5.710 | 3,100 | -0.04(-0.70%) |
Oct 04, 2018 | 5.750 | 5.890 | 5.601 | 5.750 | 25,412 | +0.00(+0.00%) |
Oct 03, 2018 | 5.550 | 5.750 | 5.550 | 5.750 | 18,217 | +0.22(+3.98%) |
Oct 02, 2018 | 5.357 | 5.573 | 5.357 | 5.530 | 4,706 | +0.08(+1.47%) |
Oct 01, 2018 | 5.190 | 5.750 | 5.190 | 5.450 | 40,922 | +0.33(+6.45%) |
Sep 28, 2018 | 5.120 | 5.200 | 5.110 | 5.120 | 5,500 | -0.08(-1.54%) |
Sep 27, 2018 | 5.200 | 5.200 | 5.119 | 5.200 | 6,346 | +0.00(+0.00%) |
Sep 26, 2018 | 5.100 | 5.205 | 5.100 | 5.200 | 10,633 | +0.13(+2.56%) |
Sep 25, 2018 | 5.250 | 5.300 | 5.070 | 5.070 | 17,632 | -0.08(-1.55%) |
Sep 24, 2018 | 5.320 | 5.320 | 5.150 | 5.150 | 4,896 | -0.17(-3.20%) |
Sep 21, 2018 | 5.310 | 5.320 | 5.100 | 5.320 | 15,700 | +0.01(+0.19%) |
Sep 20, 2018 | 5.620 | 5.620 | 5.091 | 5.310 | 60,927 | -0.19(-3.45%) |
Sep 19, 2018 | 5.830 | 5.880 | 5.470 | 5.500 | 19,539 | -0.26(-4.51%) |
Sep 18, 2018 | 5.620 | 5.940 | 5.620 | 5.760 | 4,033 | +0.19(+3.41%) |
Sep 17, 2018 | 5.690 | 5.690 | 5.570 | 5.570 | 3,398 | -0.05(-0.89%) |
Sep 14, 2018 | 5.530 | 5.800 | 5.530 | 5.620 | 13,600 | +0.06(+1.08%) |
Sep 13, 2018 | 5.650 | 5.650 | 5.560 | 5.560 | 6,169 | -0.07(-1.24%) |
Sep 12, 2018 | 5.720 | 5.850 | 5.610 | 5.630 | 16,955 | -0.08(-1.40%) |
Sep 11, 2018 | 6.000 | 6.000 | 5.620 | 5.710 | 14,080 | -0.24(-4.03%) |
Sep 10, 2018 | 6.000 | 6.000 | 5.900 | 5.950 | 11,134 | -0.01(-0.17%) |
Sep 07, 2018 | 6.020 | 6.020 | 5.930 | 5.960 | 10,800 | -0.01(-0.17%) |
Sep 06, 2018 | 6.060 | 6.060 | 5.851 | 5.970 | 19,190 | -0.13(-2.13%) |
Sep 05, 2018 | 6.100 | 6.150 | 6.050 | 6.100 | 2,568 | -0.05(-0.81%) |
Sep 04, 2018 | 6.200 | 6.200 | 6.069 | 6.150 | 3,010 | -0.05(-0.81%) |
Aug 31, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.10(+1.64%) | |
Aug 30, 2018 | 6.180 | 6.180 | 6.090 | 6.100 | 1,634 | -0.09(-1.45%) |
Aug 29, 2018 | 6.090 | 6.190 | 5.961 | 6.190 | 6,775 | +0.07(+1.14%) |
Aug 28, 2018 | 6.220 | 6.260 | 6.030 | 6.120 | 20,511 | -0.13(-2.16%) |
Aug 27, 2018 | 6.273 | 6.340 | 6.220 | 6.255 | 15,502 | -0.04(-0.56%) |
Aug 24, 2018 | 6.400 | 6.400 | 6.250 | 6.290 | 6,700 | -0.14(-2.18%) |
Aug 23, 2018 | 6.260 | 6.430 | 6.250 | 6.430 | 4,273 | +0.13(+2.06%) |
Aug 22, 2018 | 6.280 | 6.300 | 6.220 | 6.300 | 4,035 | +0.05(+0.80%) |
Aug 21, 2018 | 6.290 | 6.350 | 6.210 | 6.250 | 6,646 | +0.02(+0.32%) |
Aug 20, 2018 | 6.220 | 6.380 | 6.220 | 6.230 | 10,884 | +0.00(+0.00%) |
Aug 17, 2018 | 6.270 | 6.310 | 6.230 | 6.230 | 11,700 | -0.09(-1.42%) |
Aug 16, 2018 | 6.240 | 6.380 | 6.240 | 6.320 | 23,326 | +0.01(+0.16%) |
Aug 15, 2018 | 6.310 | 6.400 | 6.310 | 6.310 | 10,635 | +0.04(+0.64%) |
Aug 14, 2018 | 6.600 | 6.616 | 6.270 | 6.270 | 45,435 | -0.33(-5.00%) |
Aug 13, 2018 | 6.500 | 6.650 | 6.450 | 6.600 | 104,590 | +0.18(+2.80%) |
Aug 10, 2018 | 6.430 | 6.550 | 6.130 | 6.420 | 64,600 | +0.02(+0.31%) |
Aug 09, 2018 | 6.240 | 6.400 | 6.160 | 6.400 | 18,311 | +0.16(+2.56%) |
Aug 08, 2018 | 6.301 | 6.301 | 6.150 | 6.240 | 2,598 | +0.09(+1.46%) |
Aug 07, 2018 | 6.150 | 6.295 | 6.130 | 6.150 | 5,965 | -0.11(-1.76%) |
Aug 06, 2018 | 6.260 | 6.400 | 6.140 | 6.260 | 2,814 | -0.09(-1.42%) |
Aug 03, 2018 | 6.360 | 6.400 | 6.130 | 6.350 | 6,600 | -0.01(-0.16%) |
Aug 02, 2018 | 6.103 | 6.390 | 6.103 | 6.360 | 3,098 | -0.03(-0.47%) |