Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.636 | 5.664 | 5.523 | 5.650 | 6,043,799 | +0.03(+0.50%) |
Oct 30, 2018 | 5.544 | 5.657 | 5.530 | 5.622 | 2,147,142 | +0.08(+1.53%) |
Oct 29, 2018 | 5.565 | 5.692 | 5.509 | 5.537 | 2,097,432 | +0.06(+1.16%) |
Oct 26, 2018 | 5.594 | 5.622 | 5.442 | 5.474 | 3,309,329 | -0.16(-2.76%) |
Oct 25, 2018 | 5.608 | 5.671 | 5.576 | 5.629 | 4,118,649 | +0.08(+1.40%) |
Oct 24, 2018 | 5.784 | 5.865 | 5.551 | 5.551 | 3,553,167 | -0.09(-1.63%) |
Oct 23, 2018 | 5.721 | 5.749 | 5.594 | 5.643 | 3,654,096 | -0.14(-2.44%) |
Oct 22, 2018 | 5.911 | 5.932 | 5.770 | 5.784 | 1,933,349 | -0.06(-1.09%) |
Oct 19, 2018 | 5.946 | 6.031 | 5.809 | 5.848 | 3,008,777 | -0.08(-1.31%) |
Oct 18, 2018 | 6.024 | 6.024 | 5.826 | 5.925 | 4,071,094 | -0.13(-2.10%) |
Oct 17, 2018 | 6.017 | 6.052 | 5.925 | 6.052 | 1,765,602 | +0.00(+0.00%) |
Oct 16, 2018 | 5.946 | 6.077 | 5.777 | 6.052 | 3,335,729 | +0.16(+2.63%) |
Oct 15, 2018 | 5.784 | 6.010 | 5.784 | 5.897 | 3,263,442 | +0.17(+2.96%) |
Oct 12, 2018 | 5.685 | 5.763 | 5.657 | 5.728 | 3,843,800 | +0.13(+2.40%) |
Oct 11, 2018 | 5.650 | 5.706 | 5.572 | 5.594 | 4,730,150 | +0.09(+1.67%) |
Oct 10, 2018 | 5.657 | 5.689 | 5.495 | 5.502 | 4,911,442 | -0.13(-2.38%) |
Oct 09, 2018 | 5.685 | 5.713 | 5.629 | 5.636 | 4,209,711 | -0.07(-1.24%) |
Oct 08, 2018 | 5.812 | 5.840 | 5.699 | 5.706 | 3,165,411 | -0.11(-1.82%) |
Oct 05, 2018 | 5.925 | 5.953 | 5.784 | 5.812 | 3,636,391 | -0.05(-0.85%) |
Oct 04, 2018 | 5.904 | 5.904 | 5.806 | 5.862 | 3,660,017 | -0.11(-1.87%) |
Oct 03, 2018 | 5.995 | 6.037 | 5.845 | 5.974 | 4,745,290 | +0.01(+0.23%) |
Oct 02, 2018 | 5.960 | 6.009 | 5.880 | 5.960 | 1,899,594 | -0.06(-0.93%) |
Oct 01, 2018 | 5.981 | 6.079 | 5.978 | 6.016 | 2,324,891 | +0.06(+0.94%) |
Sep 28, 2018 | 5.974 | 5.985 | 5.897 | 5.960 | 1,908,765 | -0.03(-0.58%) |
Sep 27, 2018 | 5.995 | 6.058 | 5.953 | 5.995 | 2,458,916 | +0.05(+0.82%) |
Sep 26, 2018 | 5.939 | 5.995 | 5.904 | 5.946 | 1,861,188 | +0.01(+0.12%) |
Sep 25, 2018 | 5.967 | 5.995 | 5.939 | 5.939 | 2,404,473 | -0.02(-0.35%) |
Sep 24, 2018 | 5.946 | 6.033 | 5.939 | 5.960 | 3,186,344 | +0.03(+0.59%) |
Sep 21, 2018 | 5.890 | 5.995 | 5.890 | 5.925 | 7,457,022 | +0.04(+0.71%) |
Sep 20, 2018 | 5.974 | 5.995 | 5.834 | 5.883 | 4,099,809 | -0.04(-0.71%) |
Sep 19, 2018 | 5.988 | 6.023 | 5.855 | 5.925 | 5,763,266 | -0.11(-1.85%) |
Sep 18, 2018 | 5.855 | 6.096 | 5.834 | 6.037 | 7,075,239 | +0.10(+1.65%) |
Sep 17, 2018 | 5.723 | 5.988 | 5.702 | 5.939 | 9,067,830 | +0.20(+3.53%) |
Sep 14, 2018 | 5.604 | 5.750 | 5.579 | 5.737 | 5,246,278 | +0.13(+2.37%) |
Sep 13, 2018 | 5.492 | 5.674 | 5.492 | 5.604 | 7,094,534 | +0.15(+2.69%) |
Sep 12, 2018 | 5.205 | 5.534 | 5.205 | 5.457 | 6,743,128 | +0.22(+4.13%) |
Sep 11, 2018 | 5.115 | 5.247 | 5.066 | 5.240 | 4,371,603 | +0.10(+2.04%) |
Sep 10, 2018 | 5.122 | 5.205 | 5.073 | 5.136 | 5,138,358 | -0.03(-0.68%) |
Sep 07, 2018 | 5.212 | 5.212 | 5.136 | 5.171 | 3,579,954 | -0.09(-1.73%) |
Sep 06, 2018 | 5.233 | 5.303 | 5.178 | 5.261 | 3,392,327 | -0.03(-0.66%) |
Sep 05, 2018 | 5.233 | 5.345 | 5.209 | 5.296 | 4,307,810 | +0.09(+1.75%) |
Sep 04, 2018 | 5.310 | 5.331 | 5.199 | 5.205 | 3,451,831 | -0.21(-3.87%) |
Aug 31, 2018 | 5.415 | 5.415 | 5.415 | 0 | +0.10(+1.97%) | |
Aug 30, 2018 | 5.345 | 5.373 | 5.282 | 5.310 | 2,855,726 | -0.03(-0.52%) |
Aug 29, 2018 | 5.415 | 5.464 | 5.268 | 5.338 | 3,972,105 | -0.06(-1.16%) |
Aug 28, 2018 | 5.422 | 5.457 | 5.391 | 5.401 | 3,084,082 | +0.01(+0.26%) |
Aug 27, 2018 | 5.317 | 5.429 | 5.317 | 5.387 | 5,094,040 | +0.09(+1.71%) |
Aug 24, 2018 | 5.254 | 5.317 | 5.233 | 5.296 | 3,053,996 | +0.07(+1.34%) |
Aug 23, 2018 | 5.317 | 5.324 | 5.171 | 5.226 | 5,117,553 | -0.08(-1.58%) |
Aug 22, 2018 | 5.261 | 5.331 | 5.240 | 5.310 | 4,094,761 | -0.01(-0.13%) |
Aug 21, 2018 | 5.254 | 5.401 | 5.199 | 5.317 | 7,045,588 | +0.16(+3.12%) |
Aug 20, 2018 | 5.275 | 5.338 | 5.122 | 5.157 | 5,340,222 | -0.08(-1.60%) |
Aug 17, 2018 | 5.240 | 5.254 | 5.171 | 5.240 | 3,299,014 | -0.02(-0.40%) |
Aug 16, 2018 | 5.226 | 5.324 | 5.226 | 5.261 | 3,805,261 | +0.06(+1.07%) |
Aug 15, 2018 | 5.226 | 5.268 | 5.136 | 5.205 | 6,363,128 | -0.03(-0.67%) |
Aug 14, 2018 | 5.387 | 5.387 | 5.219 | 5.240 | 5,990,439 | -0.01(-0.13%) |
Aug 13, 2018 | 5.338 | 5.359 | 5.247 | 5.247 | 3,891,293 | -0.06(-1.18%) |
Aug 10, 2018 | 5.394 | 5.408 | 5.251 | 5.310 | 5,695,239 | -0.12(-2.19%) |
Aug 09, 2018 | 5.499 | 5.527 | 5.422 | 5.429 | 6,593,603 | -0.16(-2.88%) |
Aug 08, 2018 | 5.737 | 5.737 | 5.569 | 5.590 | 5,518,593 | -0.26(-4.42%) |
Aug 07, 2018 | 5.918 | 5.974 | 5.820 | 5.848 | 2,740,952 | -0.05(-0.83%) |
Aug 06, 2018 | 5.925 | 5.946 | 5.869 | 5.897 | 2,504,332 | -0.06(-0.94%) |
Aug 03, 2018 | 5.890 | 5.978 | 5.890 | 5.953 | 2,167,093 | +0.06(+1.07%) |
Aug 02, 2018 | 6.086 | 6.089 | 5.834 | 5.890 | 5,227,764 | -0.21(-3.44%) |