Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.121 | 5.249 | 4.761 | 5.049 | 36,058 | -0.22(-4.25%) |
Oct 30, 2018 | 4.881 | 5.273 | 4.801 | 5.273 | 16,372 | +0.36(+7.24%) |
Oct 29, 2018 | 4.921 | 4.921 | 4.824 | 4.917 | 5,142 | -0.00(-0.08%) |
Oct 26, 2018 | 4.801 | 4.921 | 4.801 | 4.921 | 9,622 | +0.12(+2.50%) |
Oct 25, 2018 | 5.185 | 5.266 | 4.713 | 4.801 | 28,273 | -0.24(-4.76%) |
Oct 24, 2018 | 5.321 | 5.321 | 4.961 | 5.041 | 12,517 | -0.37(-6.89%) |
Oct 23, 2018 | 5.201 | 5.473 | 5.201 | 5.414 | 3,656 | +0.21(+3.94%) |
Oct 22, 2018 | 5.225 | 5.291 | 5.201 | 5.209 | 9,583 | -0.13(-2.40%) |
Oct 19, 2018 | 5.425 | 5.449 | 5.185 | 5.337 | 3,874 | -0.07(-1.33%) |
Oct 18, 2018 | 5.681 | 5.710 | 5.409 | 5.409 | 3,427 | -0.27(-4.72%) |
Oct 17, 2018 | 5.689 | 5.753 | 5.131 | 5.677 | 26,215 | +0.08(+1.36%) |
Oct 16, 2018 | 5.546 | 5.798 | 5.310 | 5.601 | 45,206 | +0.09(+1.71%) |
Oct 15, 2018 | 5.318 | 5.649 | 5.318 | 5.507 | 36,797 | -0.24(-4.24%) |
Oct 12, 2018 | 5.350 | 5.767 | 5.350 | 5.751 | 23,134 | +0.14(+2.46%) |
Oct 11, 2018 | 6.003 | 6.003 | 4.925 | 5.613 | 20,044 | +0.40(+7.77%) |
Oct 10, 2018 | 5.350 | 6.097 | 4.524 | 5.208 | 67,515 | -0.10(-1.93%) |
Oct 09, 2018 | 6.254 | 6.781 | 5.192 | 5.310 | 151,761 | -1.00(-15.84%) |
Oct 08, 2018 | 6.962 | 6.962 | 6.128 | 6.309 | 69,503 | -0.65(-9.38%) |
Oct 05, 2018 | 6.711 | 6.962 | 6.628 | 6.962 | 17,668 | +0.09(+1.37%) |
Oct 04, 2018 | 6.947 | 6.947 | 6.687 | 6.868 | 6,388 | -0.06(-0.80%) |
Oct 03, 2018 | 6.923 | 6.923 | 6.923 | 317 | +0.00(+0.00%) | |
Oct 02, 2018 | 6.608 | 7.001 | 6.608 | 6.923 | 4,526 | -0.08(-1.12%) |
Oct 01, 2018 | 6.608 | 7.002 | 6.608 | 7.002 | 3,705 | +0.43(+6.59%) |
Sep 28, 2018 | 6.687 | 6.766 | 6.569 | 6.569 | 16,143 | -0.16(-2.34%) |
Sep 27, 2018 | 6.570 | 6.726 | 6.506 | 6.726 | 4,638 | +0.23(+3.51%) |
Sep 26, 2018 | 6.703 | 6.836 | 6.178 | 6.498 | 15,118 | -0.53(-7.61%) |
Sep 25, 2018 | 6.593 | 7.033 | 6.372 | 7.033 | 16,342 | +0.47(+7.19%) |
Sep 24, 2018 | 6.695 | 6.985 | 6.097 | 6.561 | 13,335 | -0.18(-2.68%) |
Sep 21, 2018 | 6.884 | 6.939 | 6.294 | 6.742 | 9,533 | -0.02(-0.23%) |
Sep 20, 2018 | 6.923 | 7.002 | 6.758 | 6.758 | 3,857 | -0.01(-0.12%) |
Sep 19, 2018 | 6.954 | 7.041 | 6.766 | 6.766 | 4,398 | +0.00(+0.07%) |
Sep 18, 2018 | 6.844 | 7.141 | 6.761 | 6.761 | 1,001 | +0.03(+0.51%) |
Sep 17, 2018 | 6.939 | 7.077 | 6.490 | 6.726 | 9,256 | -0.26(-3.72%) |
Sep 14, 2018 | 7.072 | 7.269 | 6.986 | 6.986 | 3,559 | +0.02(+0.34%) |
Sep 13, 2018 | 7.238 | 7.615 | 6.962 | 6.962 | 12,226 | -0.28(-3.80%) |
Sep 12, 2018 | 7.033 | 7.474 | 6.868 | 7.238 | 41,860 | +0.35(+5.14%) |
Sep 11, 2018 | 6.774 | 7.041 | 6.762 | 6.884 | 16,414 | +0.02(+0.23%) |
Sep 10, 2018 | 6.608 | 6.884 | 6.608 | 6.868 | 9,791 | +0.35(+5.43%) |
Sep 07, 2018 | 6.726 | 6.907 | 6.514 | 6.514 | 6,864 | -0.25(-3.72%) |
Sep 06, 2018 | 6.412 | 6.766 | 6.316 | 6.766 | 6,393 | +0.35(+5.52%) |
Sep 05, 2018 | 6.734 | 6.954 | 5.908 | 6.412 | 6,575 | -0.13(-1.93%) |
Sep 04, 2018 | 6.711 | 6.915 | 6.530 | 6.537 | 5,145 | -0.28(-4.15%) |
Aug 31, 2018 | 6.821 | 6.821 | 6.821 | 0 | -0.06(-0.91%) | |
Aug 30, 2018 | 6.301 | 6.884 | 6.294 | 6.884 | 19,411 | +0.44(+6.84%) |
Aug 29, 2018 | 6.380 | 6.687 | 6.302 | 6.443 | 17,954 | -0.19(-2.85%) |
Aug 28, 2018 | 6.294 | 6.632 | 6.294 | 6.632 | 6,059 | +0.42(+6.71%) |
Aug 27, 2018 | 6.325 | 6.687 | 6.215 | 6.215 | 12,966 | -0.30(-4.59%) |
Aug 24, 2018 | 6.136 | 6.514 | 5.940 | 6.514 | 20,083 | +0.09(+1.47%) |
Aug 23, 2018 | 6.380 | 6.420 | 6.029 | 6.420 | 15,535 | +0.06(+0.99%) |
Aug 22, 2018 | 6.325 | 6.427 | 6.301 | 6.357 | 4,469 | +0.02(+0.31%) |
Aug 21, 2018 | 6.026 | 6.337 | 6.026 | 6.337 | 26,973 | +0.07(+1.19%) |
Aug 20, 2018 | 5.845 | 6.282 | 5.767 | 6.262 | 13,790 | +0.48(+8.30%) |
Aug 17, 2018 | 5.829 | 5.829 | 5.672 | 5.782 | 11,185 | -0.05(-0.87%) |
Aug 16, 2018 | 5.569 | 5.833 | 5.569 | 5.833 | 2,823 | +0.27(+4.87%) |
Aug 15, 2018 | 5.594 | 5.595 | 5.507 | 5.562 | 5,300 | -0.00(-0.03%) |
Aug 14, 2018 | 5.507 | 5.564 | 5.428 | 5.564 | 16,640 | +0.06(+1.03%) |
Aug 13, 2018 | 5.507 | 5.523 | 5.507 | 5.507 | 6,555 | -0.02(-0.43%) |
Aug 10, 2018 | 5.664 | 5.664 | 5.531 | 5.531 | 2,160 | -0.06(-1.03%) |
Aug 09, 2018 | 5.523 | 5.664 | 5.523 | 5.588 | 5,123 | +0.07(+1.18%) |
Aug 08, 2018 | 5.586 | 5.660 | 5.318 | 5.523 | 34,251 | +0.31(+5.88%) |
Aug 07, 2018 | 5.114 | 5.315 | 4.996 | 5.216 | 18,591 | +0.04(+0.76%) |
Aug 06, 2018 | 5.342 | 5.342 | 5.004 | 5.177 | 2,094 | +0.02(+0.30%) |
Aug 03, 2018 | 5.114 | 5.161 | 5.035 | 5.161 | 1,525 | +0.06(+1.17%) |
Aug 02, 2018 | 5.051 | 5.114 | 4.996 | 5.101 | 6,692 | -0.04(-0.85%) |