Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.509 | 5.663 | 5.413 | 5.630 | 3,881,103 | +0.15(+2.66%) |
Oct 30, 2018 | 5.630 | 5.709 | 5.457 | 5.484 | 5,396,706 | -0.16(-2.88%) |
Oct 29, 2018 | 5.555 | 5.680 | 5.534 | 5.646 | 4,266,359 | +0.13(+2.42%) |
Oct 26, 2018 | 5.596 | 5.642 | 5.484 | 5.513 | 3,008,745 | -0.09(-1.56%) |
Oct 25, 2018 | 5.542 | 5.675 | 5.463 | 5.600 | 3,680,825 | +0.08(+1.51%) |
Oct 24, 2018 | 5.534 | 5.713 | 5.513 | 5.517 | 4,047,494 | -0.01(-0.23%) |
Oct 23, 2018 | 5.480 | 5.582 | 5.413 | 5.530 | 2,539,286 | +0.05(+0.91%) |
Oct 22, 2018 | 5.555 | 5.588 | 5.478 | 5.480 | 2,520,549 | -0.03(-0.60%) |
Oct 19, 2018 | 5.500 | 5.617 | 5.475 | 5.513 | 1,954,915 | +0.01(+0.23%) |
Oct 18, 2018 | 5.467 | 5.571 | 5.467 | 5.500 | 3,567,116 | +0.03(+0.61%) |
Oct 17, 2018 | 5.401 | 5.540 | 5.376 | 5.467 | 2,907,161 | +0.07(+1.23%) |
Oct 16, 2018 | 5.380 | 5.421 | 5.338 | 5.401 | 4,370,370 | -0.00(-0.08%) |
Oct 15, 2018 | 5.309 | 5.459 | 5.230 | 5.405 | 3,031,243 | +0.09(+1.64%) |
Oct 12, 2018 | 5.421 | 5.467 | 5.303 | 5.317 | 3,428,307 | -0.10(-1.77%) |
Oct 11, 2018 | 5.438 | 5.480 | 5.396 | 5.413 | 2,949,110 | -0.02(-0.38%) |
Oct 10, 2018 | 5.530 | 5.555 | 5.426 | 5.434 | 2,668,935 | -0.08(-1.51%) |
Oct 09, 2018 | 5.513 | 5.600 | 5.496 | 5.517 | 2,951,409 | +0.00(+0.00%) |
Oct 08, 2018 | 5.496 | 5.569 | 5.471 | 5.517 | 2,283,673 | +0.01(+0.23%) |
Oct 05, 2018 | 5.459 | 5.559 | 5.413 | 5.505 | 3,189,827 | +0.04(+0.76%) |
Oct 04, 2018 | 5.538 | 5.550 | 5.363 | 5.463 | 6,351,420 | -0.12(-2.09%) |
Oct 03, 2018 | 5.559 | 5.634 | 5.401 | 5.580 | 8,442,266 | -0.05(-0.89%) |
Oct 02, 2018 | 5.667 | 5.684 | 5.555 | 5.630 | 3,327,494 | -0.04(-0.66%) |
Oct 01, 2018 | 5.725 | 5.767 | 5.650 | 5.667 | 3,418,585 | -0.07(-1.23%) |
Sep 28, 2018 | 5.700 | 5.775 | 5.663 | 5.738 | 4,807,315 | +0.02(+0.29%) |
Sep 27, 2018 | 5.850 | 5.875 | 5.696 | 5.721 | 4,616,084 | -0.13(-2.21%) |
Sep 26, 2018 | 5.925 | 5.983 | 5.842 | 5.850 | 2,846,030 | -0.07(-1.26%) |
Sep 25, 2018 | 5.896 | 6.013 | 5.896 | 5.925 | 2,584,521 | +0.04(+0.71%) |
Sep 24, 2018 | 5.909 | 5.919 | 5.831 | 5.884 | 3,415,406 | -0.07(-1.12%) |
Sep 21, 2018 | 5.967 | 5.996 | 5.913 | 5.950 | 7,003,594 | -0.02(-0.42%) |
Sep 20, 2018 | 5.850 | 6.015 | 5.825 | 5.975 | 4,205,151 | +0.12(+2.14%) |
Sep 19, 2018 | 5.917 | 5.952 | 5.788 | 5.850 | 5,468,070 | -0.08(-1.33%) |
Sep 18, 2018 | 6.079 | 6.092 | 5.911 | 5.929 | 3,967,067 | -0.16(-2.60%) |
Sep 17, 2018 | 6.179 | 6.221 | 6.071 | 6.088 | 4,768,613 | -0.04(-0.58%) |
Sep 14, 2018 | 6.169 | 6.169 | 5.976 | 6.123 | 3,700,482 | -0.03(-0.56%) |
Sep 13, 2018 | 6.185 | 6.227 | 6.111 | 6.158 | 2,406,677 | -0.03(-0.50%) |
Sep 12, 2018 | 6.042 | 6.234 | 6.042 | 6.189 | 3,698,563 | +0.14(+2.23%) |
Sep 11, 2018 | 6.046 | 6.084 | 5.995 | 6.053 | 2,825,043 | -0.01(-0.13%) |
Sep 10, 2018 | 6.069 | 6.189 | 6.034 | 6.061 | 3,320,717 | -0.00(-0.06%) |
Sep 07, 2018 | 6.123 | 6.208 | 5.914 | 6.065 | 7,640,524 | -0.06(-1.01%) |
Sep 06, 2018 | 6.104 | 6.173 | 6.104 | 6.127 | 2,936,660 | +0.03(+0.57%) |
Sep 05, 2018 | 6.104 | 6.161 | 6.053 | 6.092 | 2,962,595 | -0.02(-0.38%) |
Sep 04, 2018 | 6.007 | 6.227 | 5.995 | 6.115 | 3,984,339 | +0.11(+1.87%) |
Aug 31, 2018 | 6.003 | 6.003 | 6.003 | 0 | -0.06(-0.96%) | |
Aug 30, 2018 | 6.042 | 6.212 | 6.005 | 6.061 | 3,676,498 | +0.05(+0.84%) |
Aug 29, 2018 | 6.022 | 6.069 | 5.937 | 6.011 | 6,583,299 | -0.02(-0.38%) |
Aug 28, 2018 | 6.065 | 6.092 | 5.986 | 6.034 | 5,570,380 | -0.03(-0.57%) |
Aug 27, 2018 | 6.119 | 6.154 | 6.030 | 6.069 | 3,368,383 | -0.05(-0.76%) |
Aug 24, 2018 | 6.204 | 6.223 | 6.084 | 6.115 | 4,454,859 | -0.09(-1.43%) |
Aug 23, 2018 | 6.266 | 6.301 | 6.169 | 6.204 | 3,708,999 | -0.06(-0.99%) |
Aug 22, 2018 | 6.370 | 6.382 | 6.250 | 6.266 | 2,661,639 | -0.12(-1.82%) |
Aug 21, 2018 | 6.386 | 6.459 | 6.359 | 6.382 | 2,305,599 | -0.01(-0.12%) |
Aug 20, 2018 | 6.455 | 6.502 | 6.378 | 6.390 | 1,784,851 | -0.07(-1.02%) |
Aug 17, 2018 | 6.498 | 6.521 | 6.451 | 6.455 | 1,863,952 | -0.04(-0.60%) |
Aug 16, 2018 | 6.413 | 6.509 | 6.393 | 6.494 | 1,766,142 | +0.09(+1.39%) |
Aug 15, 2018 | 6.424 | 6.459 | 6.372 | 6.405 | 1,979,559 | -0.01(-0.18%) |
Aug 14, 2018 | 6.405 | 6.449 | 6.361 | 6.417 | 3,491,347 | +0.01(+0.12%) |
Aug 13, 2018 | 6.393 | 6.459 | 6.382 | 6.409 | 4,609,874 | -0.01(-0.18%) |
Aug 10, 2018 | 6.548 | 6.567 | 6.355 | 6.420 | 4,386,562 | -0.15(-2.29%) |
Aug 09, 2018 | 6.444 | 6.641 | 6.444 | 6.571 | 3,357,965 | +0.12(+1.86%) |
Aug 08, 2018 | 6.641 | 6.645 | 6.397 | 6.451 | 8,347,082 | -0.22(-3.25%) |
Aug 07, 2018 | 7.170 | 7.170 | 6.652 | 6.668 | 5,917,844 | -0.47(-6.55%) |
Aug 06, 2018 | 7.151 | 7.201 | 7.124 | 7.136 | 1,383,208 | -0.02(-0.32%) |
Aug 03, 2018 | 7.151 | 7.213 | 7.143 | 7.159 | 1,084,740 | +0.01(+0.16%) |
Aug 02, 2018 | 7.070 | 7.170 | 7.051 | 7.147 | 1,359,003 | +0.08(+1.15%) |