Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.030 | 6.135 | 5.500 | 5.950 | 8,159 | +0.15(+2.59%) |
Oct 30, 2018 | 6.030 | 6.030 | 5.662 | 5.800 | 4,708 | +0.00(+0.00%) |
Oct 29, 2018 | 5.950 | 6.025 | 5.750 | 5.800 | 4,168 | -0.20(-3.33%) |
Oct 26, 2018 | 6.500 | 6.500 | 5.500 | 6.000 | 7,156 | +0.00(+0.00%) |
Oct 25, 2018 | 6.250 | 6.537 | 6.000 | 6.000 | 4,371 | -0.45(-6.90%) |
Oct 24, 2018 | 6.200 | 6.850 | 6.032 | 6.445 | 13,851 | -0.18(-2.72%) |
Oct 23, 2018 | 6.625 | 7.125 | 6.272 | 6.625 | 27,798 | +0.79(+13.49%) |
Oct 22, 2018 | 6.495 | 6.495 | 5.838 | 5.838 | 8,989 | -0.54(-8.43%) |
Oct 19, 2018 | 6.500 | 6.550 | 6.125 | 6.375 | 4,404 | +0.00(+0.00%) |
Oct 18, 2018 | 5.775 | 6.375 | 5.750 | 6.375 | 10,449 | +0.62(+10.87%) |
Oct 17, 2018 | 5.750 | 6.000 | 5.750 | 5.750 | 5,427 | -0.11(-1.92%) |
Oct 16, 2018 | 5.750 | 6.000 | 5.500 | 5.862 | 8,500 | +0.26(+4.59%) |
Oct 15, 2018 | 5.912 | 5.912 | 5.500 | 5.605 | 8,847 | -0.14(-2.52%) |
Oct 12, 2018 | 6.000 | 6.000 | 5.125 | 5.750 | 11,872 | +0.13(+2.27%) |
Oct 11, 2018 | 5.250 | 5.878 | 5.250 | 5.622 | 13,178 | +0.47(+9.23%) |
Oct 10, 2018 | 5.275 | 5.300 | 5.025 | 5.147 | 4,986 | -0.13(-2.42%) |
Oct 09, 2018 | 5.000 | 5.375 | 5.000 | 5.275 | 6,485 | -0.04(-0.85%) |
Oct 08, 2018 | 5.500 | 5.420 | 5.250 | 5.320 | 5,435 | +0.07(+1.33%) |
Oct 05, 2018 | 5.500 | 5.500 | 5.250 | 5.250 | 3,988 | -0.22(-4.07%) |
Oct 04, 2018 | 5.750 | 5.750 | 5.125 | 5.473 | 4,191 | +0.20(+3.74%) |
Oct 03, 2018 | 5.750 | 5.750 | 5.125 | 5.275 | 10,288 | +0.08(+1.64%) |
Oct 02, 2018 | 5.360 | 5.375 | 4.775 | 5.190 | 11,318 | +0.09(+1.76%) |
Oct 01, 2018 | 5.250 | 5.375 | 5.018 | 5.100 | 7,597 | -0.03(-0.49%) |
Sep 28, 2018 | 5.500 | 5.500 | 5.000 | 5.125 | 10,304 | +0.12(+2.45%) |
Sep 27, 2018 | 5.577 | 5.577 | 4.800 | 5.003 | 18,243 | -0.19(-3.71%) |
Sep 26, 2018 | 5.625 | 5.625 | 5.048 | 5.195 | 15,112 | -0.35(-6.40%) |
Sep 25, 2018 | 6.325 | 6.325 | 5.550 | 5.550 | 12,053 | -0.03(-0.45%) |
Sep 24, 2018 | 6.000 | 6.245 | 5.525 | 5.575 | 19,377 | -0.42(-7.08%) |
Sep 21, 2018 | 6.000 | 6.250 | 6.000 | 6.000 | 5,924 | -0.13(-2.08%) |
Sep 20, 2018 | 6.050 | 6.747 | 6.000 | 6.128 | 6,849 | -0.14(-2.19%) |
Sep 19, 2018 | 6.250 | 6.750 | 6.250 | 6.265 | 4,115 | +0.10(+1.66%) |
Sep 18, 2018 | 6.250 | 6.500 | 6.128 | 6.162 | 3,846 | +0.04(+0.61%) |
Sep 17, 2018 | 6.000 | 6.473 | 5.775 | 6.125 | 9,460 | +0.38(+6.52%) |
Sep 14, 2018 | 6.000 | 6.250 | 5.750 | 5.750 | 8,384 | -0.04(-0.65%) |
Sep 13, 2018 | 5.750 | 6.013 | 5.650 | 5.787 | 9,951 | +0.04(+0.70%) |
Sep 12, 2018 | 5.923 | 5.923 | 5.628 | 5.747 | 6,884 | +0.07(+1.19%) |
Sep 11, 2018 | 5.500 | 5.935 | 5.500 | 5.680 | 6,178 | +0.18(+3.27%) |
Sep 10, 2018 | 6.025 | 6.247 | 5.500 | 5.500 | 7,017 | -0.58(-9.47%) |
Sep 07, 2018 | 6.025 | 6.500 | 5.875 | 6.075 | 8,292 | -0.17(-2.80%) |
Sep 06, 2018 | 6.750 | 6.875 | 6.115 | 6.250 | 4,469 | -0.13(-2.00%) |
Sep 05, 2018 | 6.000 | 7.000 | 6.000 | 6.378 | 4,964 | +0.07(+1.15%) |
Sep 04, 2018 | 6.750 | 6.750 | 6.125 | 6.305 | 6,858 | -0.54(-7.89%) |
Aug 31, 2018 | 6.845 | 6.845 | 6.845 | 0 | +0.72(+11.76%) | |
Aug 30, 2018 | 6.412 | 6.497 | 6.125 | 6.125 | 6,085 | -0.05(-0.89%) |
Aug 29, 2018 | 6.250 | 6.442 | 6.165 | 6.180 | 1,496 | +0.02(+0.32%) |
Aug 28, 2018 | 6.275 | 6.625 | 6.050 | 6.160 | 5,631 | -0.21(-3.37%) |
Aug 27, 2018 | 6.250 | 6.750 | 6.032 | 6.375 | 26,052 | -0.12(-1.92%) |
Aug 24, 2018 | 6.500 | 7.500 | 6.250 | 6.500 | 29,568 | +0.18(+2.85%) |
Aug 23, 2018 | 6.263 | 6.750 | 6.000 | 6.320 | 4,993 | -0.21(-3.18%) |
Aug 22, 2018 | 6.000 | 6.750 | 5.875 | 6.527 | 5,844 | +0.41(+6.61%) |
Aug 21, 2018 | 6.000 | 6.500 | 6.000 | 6.122 | 8,191 | +0.37(+6.43%) |
Aug 20, 2018 | 6.000 | 6.220 | 5.753 | 5.753 | 2,421 | +0.00(+0.04%) |
Aug 17, 2018 | 5.250 | 6.000 | 5.250 | 5.750 | 6,264 | +0.28(+5.02%) |
Aug 16, 2018 | 6.250 | 6.600 | 5.450 | 5.475 | 6,272 | -0.53(-8.75%) |
Aug 15, 2018 | 6.500 | 6.750 | 6.000 | 6.000 | 6,704 | -0.26(-4.23%) |
Aug 14, 2018 | 5.782 | 6.520 | 5.782 | 6.265 | 6,152 | +0.50(+8.63%) |
Aug 13, 2018 | 6.500 | 6.750 | 5.750 | 5.768 | 16,394 | -0.76(-11.61%) |
Aug 10, 2018 | 6.300 | 6.875 | 6.300 | 6.525 | 11,988 | +0.24(+3.82%) |
Aug 09, 2018 | 6.000 | 6.747 | 6.000 | 6.285 | 10,469 | +0.20(+3.33%) |
Aug 08, 2018 | 6.287 | 6.400 | 6.000 | 6.082 | 10,987 | -0.21(-3.26%) |
Aug 07, 2018 | 6.503 | 6.875 | 6.275 | 6.287 | 5,464 | -0.21(-3.27%) |
Aug 06, 2018 | 6.750 | 6.875 | 6.500 | 6.500 | 6,719 | -0.05(-0.76%) |
Aug 03, 2018 | 6.875 | 6.875 | 6.525 | 6.550 | 3,976 | -0.00(-0.08%) |
Aug 02, 2018 | 6.750 | 7.125 | 6.530 | 6.555 | 7,287 | -0.24(-3.53%) |