Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.250 | 6.300 | 6.100 | 6.200 | 11,000 | -0.10(-1.59%) |
Sep 27, 2018 | 6.147 | 6.300 | 6.141 | 6.300 | 8,418 | +0.10(+1.61%) |
Sep 26, 2018 | 6.310 | 6.310 | 6.200 | 6.200 | 8,137 | -0.05(-0.80%) |
Sep 25, 2018 | 6.105 | 6.450 | 6.105 | 6.250 | 42,477 | +0.15(+2.46%) |
Sep 24, 2018 | 6.050 | 6.125 | 5.950 | 6.100 | 17,160 | +0.10(+1.67%) |
Sep 21, 2018 | 6.050 | 6.145 | 6.000 | 6.000 | 13,200 | +0.05(+0.84%) |
Sep 20, 2018 | 6.000 | 6.125 | 5.950 | 5.950 | 28,439 | -0.05(-0.83%) |
Sep 19, 2018 | 5.950 | 6.000 | 5.925 | 6.000 | 11,731 | +0.10(+1.69%) |
Sep 18, 2018 | 5.850 | 6.000 | 5.675 | 5.900 | 21,001 | +0.00(+0.00%) |
Sep 17, 2018 | 6.050 | 6.050 | 5.900 | 5.900 | 28,472 | -0.20(-3.28%) |
Sep 14, 2018 | 6.200 | 6.200 | 6.050 | 6.100 | 11,100 | -0.05(-0.81%) |
Sep 13, 2018 | 6.050 | 6.200 | 6.050 | 6.150 | 16,300 | +0.20(+3.36%) |
Sep 12, 2018 | 6.040 | 6.100 | 5.900 | 5.950 | 13,929 | -0.02(-0.42%) |
Sep 11, 2018 | 5.945 | 5.975 | 5.900 | 5.975 | 5,601 | +0.07(+1.27%) |
Sep 10, 2018 | 5.900 | 5.950 | 5.750 | 5.900 | 15,418 | -0.05(-0.84%) |
Sep 07, 2018 | 5.890 | 5.950 | 5.800 | 5.950 | 2,100 | +0.00(+0.00%) |
Sep 06, 2018 | 6.025 | 6.025 | 5.750 | 5.950 | 26,440 | -0.05(-0.83%) |
Sep 05, 2018 | 5.900 | 6.100 | 5.895 | 6.000 | 14,548 | +0.05(+0.84%) |
Sep 04, 2018 | 6.050 | 6.050 | 5.700 | 5.950 | 40,026 | +0.00(+0.00%) |
Aug 31, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.05(+0.85%) | |
Aug 30, 2018 | 5.800 | 5.900 | 5.800 | 5.900 | 9,669 | +0.10(+1.72%) |
Aug 29, 2018 | 5.750 | 5.900 | 5.710 | 5.800 | 28,497 | -0.05(-0.85%) |
Aug 28, 2018 | 5.700 | 5.850 | 5.700 | 5.850 | 29,236 | +0.20(+3.54%) |
Aug 27, 2018 | 5.650 | 5.750 | 5.600 | 5.650 | 18,494 | +0.00(+0.00%) |
Aug 24, 2018 | 5.600 | 5.705 | 5.600 | 5.650 | 19,600 | +0.00(+0.00%) |
Aug 23, 2018 | 5.600 | 5.679 | 5.555 | 5.650 | 15,300 | +0.15(+2.73%) |
Aug 22, 2018 | 5.600 | 5.600 | 5.400 | 5.500 | 28,102 | -0.10(-1.79%) |
Aug 21, 2018 | 5.600 | 5.650 | 5.510 | 5.600 | 10,041 | +0.05(+0.90%) |
Aug 20, 2018 | 5.400 | 5.550 | 5.400 | 5.550 | 15,432 | +0.10(+1.83%) |
Aug 17, 2018 | 5.350 | 5.500 | 5.350 | 5.450 | 5,400 | +0.05(+0.93%) |
Aug 16, 2018 | 5.500 | 5.550 | 5.200 | 5.400 | 23,036 | -0.10(-1.82%) |
Aug 15, 2018 | 5.600 | 5.600 | 5.450 | 5.500 | 5,822 | +0.00(+0.00%) |
Aug 14, 2018 | 5.350 | 5.550 | 5.350 | 5.500 | 26,503 | +0.25(+4.76%) |
Aug 13, 2018 | 5.200 | 5.350 | 5.000 | 5.250 | 49,795 | +0.05(+0.96%) |
Aug 10, 2018 | 5.250 | 5.350 | 4.800 | 5.200 | 22,000 | -0.10(-1.89%) |
Aug 09, 2018 | 5.450 | 5.457 | 5.300 | 5.300 | 33,572 | -0.20(-3.64%) |
Aug 08, 2018 | 5.600 | 5.600 | 5.500 | 5.500 | 7,601 | -0.10(-1.79%) |
Aug 07, 2018 | 5.650 | 5.700 | 5.586 | 5.600 | 90,705 | -0.20(-3.45%) |
Aug 06, 2018 | 5.800 | 5.900 | 5.771 | 5.800 | 26,542 | -0.10(-1.69%) |
Aug 03, 2018 | 5.750 | 5.900 | 5.750 | 5.900 | 6,900 | +0.15(+2.61%) |
Aug 02, 2018 | 5.750 | 5.850 | 5.700 | 5.750 | 39,017 | +0.00(+0.00%) |
Aug 01, 2018 | 5.700 | 5.750 | 5.700 | 5.750 | 14,801 | +0.00(+0.00%) |
Jul 31, 2018 | 5.600 | 5.800 | 5.600 | 5.750 | 44,857 | +0.15(+2.68%) |
Jul 30, 2018 | 5.600 | 5.700 | 5.600 | 5.600 | 63,466 | -0.10(-1.75%) |
Jul 27, 2018 | 5.750 | 5.750 | 5.650 | 5.700 | 6,100 | -0.05(-0.87%) |
Jul 26, 2018 | 5.750 | 5.750 | 5.660 | 5.750 | 8,253 | +0.00(+0.00%) |
Jul 25, 2018 | 5.650 | 5.750 | 5.650 | 5.750 | 6,654 | +0.05(+0.88%) |
Jul 24, 2018 | 5.713 | 5.760 | 5.700 | 5.700 | 19,750 | +0.00(+0.00%) |
Jul 23, 2018 | 5.700 | 5.850 | 5.600 | 5.700 | 29,148 | +0.00(+0.00%) |
Jul 20, 2018 | 5.750 | 6.100 | 5.600 | 5.700 | 47,513 | +0.00(+0.00%) |
Jul 19, 2018 | 5.550 | 5.811 | 5.550 | 5.700 | 87,639 | +0.15(+2.70%) |
Jul 18, 2018 | 5.600 | 5.643 | 5.550 | 5.550 | 24,868 | -0.05(-0.89%) |
Jul 17, 2018 | 5.630 | 5.650 | 5.600 | 5.600 | 16,933 | +0.00(+0.00%) |
Jul 16, 2018 | 5.600 | 5.650 | 5.500 | 5.600 | 23,129 | +0.00(+0.00%) |
Jul 13, 2018 | 5.500 | 5.700 | 5.500 | 5.600 | 46,221 | +0.15(+2.75%) |
Jul 12, 2018 | 5.350 | 5.500 | 5.350 | 5.450 | 41,505 | +0.10(+1.87%) |
Jul 11, 2018 | 5.350 | 5.400 | 5.340 | 5.350 | 16,301 | +0.00(+0.00%) |
Jul 10, 2018 | 5.450 | 5.450 | 5.350 | 5.350 | 10,718 | +0.05(+0.94%) |
Jul 09, 2018 | 5.300 | 5.400 | 5.300 | 5.300 | 15,170 | -0.10(-1.85%) |
Jul 06, 2018 | 5.350 | 5.400 | 5.250 | 5.400 | 14,238 | +0.10(+1.89%) |
Jul 05, 2018 | 5.300 | 5.350 | 5.286 | 5.300 | 9,714 | +0.00(+0.00%) |
Jul 03, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.15(+2.91%) |