Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.600 | 5.830 | 5.326 | 5.420 | 98,343 | -0.21(-3.73%) |
Oct 30, 2018 | 5.640 | 5.790 | 5.600 | 5.630 | 19,005 | +0.03(+0.54%) |
Oct 29, 2018 | 5.500 | 5.833 | 5.500 | 5.600 | 13,021 | +0.09(+1.63%) |
Oct 26, 2018 | 5.510 | 5.590 | 5.420 | 5.510 | 80,100 | +0.03(+0.55%) |
Oct 25, 2018 | 5.600 | 5.600 | 5.450 | 5.480 | 14,218 | -0.02(-0.36%) |
Oct 24, 2018 | 5.750 | 5.940 | 5.500 | 5.500 | 6,981 | -0.12(-2.14%) |
Oct 23, 2018 | 5.610 | 5.800 | 5.549 | 5.620 | 20,522 | -0.14(-2.43%) |
Oct 22, 2018 | 5.800 | 5.862 | 5.750 | 5.760 | 5,298 | +0.01(+0.17%) |
Oct 19, 2018 | 5.920 | 5.920 | 5.750 | 5.750 | 6,900 | -0.19(-3.20%) |
Oct 18, 2018 | 5.930 | 5.940 | 5.770 | 5.940 | 1,838 | +0.05(+0.85%) |
Oct 17, 2018 | 5.830 | 5.960 | 5.770 | 5.890 | 28,306 | +0.09(+1.55%) |
Oct 16, 2018 | 5.960 | 5.980 | 5.750 | 5.800 | 8,655 | -0.06(-1.02%) |
Oct 15, 2018 | 5.779 | 6.040 | 5.779 | 5.860 | 12,342 | +0.02(+0.34%) |
Oct 12, 2018 | 5.960 | 6.010 | 5.570 | 5.840 | 35,900 | -0.07(-1.18%) |
Oct 11, 2018 | 5.985 | 6.010 | 5.800 | 5.910 | 19,006 | -0.04(-0.67%) |
Oct 10, 2018 | 6.060 | 6.180 | 5.950 | 5.950 | 9,993 | -0.10(-1.65%) |
Oct 09, 2018 | 6.000 | 6.230 | 6.000 | 6.050 | 9,263 | -0.01(-0.17%) |
Oct 08, 2018 | 6.140 | 6.184 | 6.060 | 6.060 | 11,691 | -0.21(-3.35%) |
Oct 05, 2018 | 6.170 | 6.320 | 6.100 | 6.270 | 3,100 | -0.10(-1.57%) |
Oct 04, 2018 | 6.150 | 6.370 | 6.100 | 6.370 | 4,427 | +0.11(+1.76%) |
Oct 03, 2018 | 6.100 | 6.350 | 6.070 | 6.260 | 7,694 | +0.20(+3.30%) |
Oct 02, 2018 | 6.220 | 6.290 | 6.050 | 6.060 | 11,056 | -0.26(-4.11%) |
Oct 01, 2018 | 6.130 | 6.340 | 6.130 | 6.320 | 3,543 | +0.32(+5.33%) |
Sep 28, 2018 | 6.150 | 6.250 | 6.000 | 6.000 | 11,200 | -0.20(-3.23%) |
Sep 27, 2018 | 6.400 | 6.400 | 6.150 | 6.200 | 12,913 | -0.18(-2.82%) |
Sep 26, 2018 | 6.300 | 6.400 | 6.300 | 6.380 | 14,474 | +0.03(+0.47%) |
Sep 25, 2018 | 6.200 | 6.350 | 6.200 | 6.350 | 19,754 | +0.05(+0.79%) |
Sep 24, 2018 | 6.100 | 6.300 | 6.100 | 6.300 | 9,454 | +0.10(+1.61%) |
Sep 21, 2018 | 6.100 | 6.400 | 6.100 | 6.200 | 11,500 | +0.00(+0.00%) |
Sep 20, 2018 | 6.200 | 6.200 | 6.130 | 6.200 | 8,587 | -0.05(-0.80%) |
Sep 19, 2018 | 6.186 | 6.250 | 5.955 | 6.250 | 6,746 | +0.20(+3.31%) |
Sep 18, 2018 | 6.100 | 6.300 | 5.950 | 6.050 | 4,618 | -0.10(-1.63%) |
Sep 17, 2018 | 6.200 | 6.350 | 5.900 | 6.150 | 21,301 | -0.05(-0.81%) |
Sep 14, 2018 | 6.155 | 6.350 | 6.155 | 6.200 | 2,900 | +0.03(+0.49%) |
Sep 13, 2018 | 5.900 | 6.300 | 5.900 | 6.170 | 5,168 | +0.07(+1.15%) |
Sep 12, 2018 | 5.900 | 6.100 | 5.900 | 6.100 | 6,898 | +0.00(+0.00%) |
Sep 11, 2018 | 5.950 | 6.100 | 5.900 | 6.100 | 2,914 | +0.14(+2.41%) |
Sep 10, 2018 | 6.100 | 6.100 | 5.875 | 5.956 | 25,741 | -0.14(-2.36%) |
Sep 07, 2018 | 6.150 | 6.250 | 6.050 | 6.100 | 32,600 | -0.10(-1.61%) |
Sep 06, 2018 | 6.382 | 6.450 | 6.175 | 6.200 | 20,005 | -0.14(-2.24%) |
Sep 05, 2018 | 6.300 | 6.400 | 6.300 | 6.342 | 4,915 | -0.11(-1.67%) |
Sep 04, 2018 | 6.350 | 6.450 | 6.350 | 6.450 | 8,892 | +0.05(+0.78%) |
Aug 31, 2018 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.432 | 6.514 | 6.400 | 6.400 | 5,554 | +0.00(+0.00%) |
Aug 29, 2018 | 6.300 | 6.550 | 6.300 | 6.400 | 6,225 | +0.05(+0.79%) |
Aug 28, 2018 | 6.550 | 6.560 | 6.225 | 6.350 | 22,268 | -0.10(-1.55%) |
Aug 27, 2018 | 6.450 | 6.700 | 6.450 | 6.450 | 11,823 | +0.00(+0.00%) |
Aug 24, 2018 | 6.490 | 6.600 | 6.395 | 6.450 | 19,600 | +0.05(+0.78%) |
Aug 23, 2018 | 6.500 | 6.500 | 6.387 | 6.400 | 3,501 | +0.05(+0.79%) |
Aug 22, 2018 | 6.360 | 6.450 | 6.350 | 6.350 | 4,007 | +0.00(+0.00%) |
Aug 21, 2018 | 6.425 | 6.513 | 6.300 | 6.350 | 17,754 | -0.15(-2.31%) |
Aug 20, 2018 | 6.475 | 6.550 | 6.329 | 6.500 | 5,953 | +0.16(+2.52%) |
Aug 17, 2018 | 6.410 | 6.450 | 6.250 | 6.340 | 11,000 | -0.11(-1.71%) |
Aug 16, 2018 | 6.400 | 6.550 | 6.400 | 6.450 | 6,126 | +0.03(+0.50%) |
Aug 15, 2018 | 6.468 | 6.500 | 6.400 | 6.418 | 7,727 | -0.03(-0.50%) |
Aug 14, 2018 | 6.500 | 6.750 | 6.400 | 6.450 | 7,741 | +0.05(+0.78%) |
Aug 13, 2018 | 6.400 | 6.460 | 6.400 | 6.400 | 1,686 | -0.05(-0.78%) |
Aug 10, 2018 | 6.520 | 6.650 | 6.400 | 6.450 | 1,600 | -0.10(-1.53%) |
Aug 09, 2018 | 6.450 | 6.750 | 6.450 | 6.550 | 8,386 | +0.15(+2.34%) |
Aug 08, 2018 | 6.350 | 6.500 | 6.350 | 6.400 | 4,756 | -0.05(-0.78%) |
Aug 07, 2018 | 6.450 | 6.521 | 6.350 | 6.450 | 19,951 | -0.05(-0.77%) |
Aug 06, 2018 | 6.550 | 6.561 | 6.400 | 6.500 | 5,020 | +0.00(+0.00%) |
Aug 03, 2018 | 6.390 | 6.530 | 6.350 | 6.500 | 4,800 | +0.15(+2.36%) |
Aug 02, 2018 | 6.450 | 6.500 | 6.300 | 6.350 | 17,073 | -0.10(-1.55%) |