Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.250 | 6.250 | 5.750 | 5.750 | 2,124 | -0.21(-3.56%) |
Nov 29, 2018 | 6.250 | 6.250 | 5.652 | 5.963 | 2,815 | +0.21(+3.61%) |
Nov 28, 2018 | 6.008 | 6.250 | 5.628 | 5.755 | 4,610 | +0.05(+0.92%) |
Nov 27, 2018 | 6.428 | 6.428 | 5.700 | 5.702 | 5,186 | -0.33(-5.55%) |
Nov 26, 2018 | 6.457 | 6.457 | 5.992 | 6.037 | 2,705 | +0.04(+0.62%) |
Nov 23, 2018 | 5.750 | 6.500 | 5.750 | 6.000 | 2,048 | -0.00(-0.08%) |
Nov 21, 2018 | 6.005 | 6.005 | 6.005 | 0 | +0.17(+2.87%) | |
Nov 20, 2018 | 6.395 | 6.395 | 5.753 | 5.838 | 2,565 | -0.25(-4.19%) |
Nov 19, 2018 | 5.543 | 6.125 | 5.543 | 6.093 | 2,897 | +0.34(+5.96%) |
Nov 16, 2018 | 6.000 | 6.250 | 5.500 | 5.750 | 4,060 | -0.25(-4.17%) |
Nov 15, 2018 | 5.525 | 6.200 | 5.525 | 6.000 | 3,848 | +0.45(+8.11%) |
Nov 14, 2018 | 5.625 | 5.872 | 5.550 | 5.550 | 2,185 | -0.07(-1.25%) |
Nov 13, 2018 | 5.500 | 5.750 | 5.500 | 5.620 | 4,014 | +0.07(+1.26%) |
Nov 12, 2018 | 5.750 | 5.798 | 5.500 | 5.550 | 3,573 | -0.35(-5.93%) |
Nov 09, 2018 | 6.250 | 6.250 | 5.625 | 5.900 | 3,956 | +0.03(+0.43%) |
Nov 08, 2018 | 5.860 | 6.115 | 5.777 | 5.875 | 2,714 | -0.15(-2.49%) |
Nov 07, 2018 | 6.375 | 6.375 | 5.973 | 6.025 | 3,980 | -0.18(-2.86%) |
Nov 06, 2018 | 6.000 | 6.535 | 6.000 | 6.202 | 6,085 | +0.26(+4.42%) |
Nov 05, 2018 | 5.750 | 6.140 | 5.750 | 5.940 | 3,326 | +0.19(+3.30%) |
Nov 02, 2018 | 6.750 | 6.750 | 5.750 | 5.750 | 6,880 | -0.75(-11.54%) |
Nov 01, 2018 | 6.500 | 6.500 | 5.750 | 6.500 | 14,578 | +0.55(+9.24%) |
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%) |