Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.308 | 5.422 | 5.284 | 5.394 | 4,140,274 | +0.09(+1.78%) |
Oct 30, 2018 | 5.300 | 5.441 | 5.205 | 5.300 | 3,244,842 | +0.00(+0.00%) |
Oct 29, 2018 | 5.323 | 5.481 | 5.174 | 5.300 | 3,451,793 | -0.39(-6.91%) |
Oct 26, 2018 | 5.606 | 5.740 | 5.567 | 5.693 | 1,555,207 | +0.08(+1.40%) |
Oct 25, 2018 | 5.630 | 5.819 | 5.559 | 5.614 | 1,708,690 | -0.19(-3.25%) |
Oct 24, 2018 | 5.787 | 5.858 | 5.787 | 5.803 | 608,564 | +0.01(+0.14%) |
Oct 23, 2018 | 5.842 | 5.897 | 5.748 | 5.795 | 742,768 | -0.07(-1.21%) |
Oct 22, 2018 | 5.913 | 5.968 | 5.858 | 5.866 | 582,454 | -0.02(-0.40%) |
Oct 19, 2018 | 5.905 | 5.960 | 5.878 | 5.890 | 668,425 | -0.02(-0.40%) |
Oct 18, 2018 | 5.929 | 5.960 | 5.882 | 5.913 | 309,406 | -0.02(-0.27%) |
Oct 17, 2018 | 5.874 | 5.945 | 5.874 | 5.929 | 382,946 | +0.02(+0.40%) |
Oct 16, 2018 | 5.842 | 5.968 | 5.803 | 5.905 | 879,022 | +0.09(+1.49%) |
Oct 15, 2018 | 5.795 | 5.882 | 5.779 | 5.819 | 1,064,109 | +0.02(+0.41%) |
Oct 12, 2018 | 5.897 | 5.917 | 5.779 | 5.795 | 724,381 | -0.08(-1.34%) |
Oct 11, 2018 | 5.968 | 6.000 | 5.874 | 5.874 | 717,148 | -0.11(-1.84%) |
Oct 10, 2018 | 6.008 | 6.094 | 5.984 | 5.984 | 539,341 | -0.04(-0.65%) |
Oct 09, 2018 | 6.015 | 6.039 | 5.992 | 6.023 | 686,177 | +0.01(+0.13%) |
Oct 08, 2018 | 6.000 | 6.047 | 5.960 | 6.015 | 585,524 | +0.02(+0.39%) |
Oct 05, 2018 | 6.008 | 6.039 | 5.937 | 5.992 | 499,157 | -0.02(-0.39%) |
Oct 04, 2018 | 6.063 | 6.086 | 5.984 | 6.015 | 659,030 | -0.06(-0.91%) |
Oct 03, 2018 | 6.125 | 6.157 | 6.055 | 6.070 | 838,827 | -0.06(-0.90%) |
Oct 02, 2018 | 6.141 | 6.192 | 6.110 | 6.125 | 469,306 | -0.02(-0.38%) |
Oct 01, 2018 | 6.212 | 6.228 | 6.114 | 6.149 | 824,589 | -0.07(-1.14%) |
Sep 28, 2018 | 6.243 | 6.275 | 6.204 | 6.220 | 865,035 | -0.02(-0.38%) |
Sep 27, 2018 | 6.228 | 6.295 | 6.228 | 6.243 | 1,123,685 | +0.02(+0.38%) |
Sep 26, 2018 | 6.243 | 6.274 | 6.173 | 6.220 | 1,015,901 | -0.02(-0.25%) |
Sep 25, 2018 | 6.243 | 6.251 | 6.204 | 6.235 | 666,206 | +0.01(+0.12%) |
Sep 24, 2018 | 6.282 | 6.313 | 6.212 | 6.228 | 787,338 | -0.05(-0.86%) |
Sep 21, 2018 | 6.251 | 6.290 | 6.189 | 6.282 | 1,782,627 | +0.02(+0.37%) |
Sep 20, 2018 | 6.251 | 6.290 | 6.228 | 6.259 | 625,125 | +0.01(+0.12%) |
Sep 19, 2018 | 6.336 | 6.367 | 6.239 | 6.251 | 1,049,667 | -0.10(-1.59%) |
Sep 18, 2018 | 6.375 | 6.375 | 6.336 | 6.352 | 592,612 | -0.03(-0.49%) |
Sep 17, 2018 | 6.375 | 6.390 | 6.341 | 6.383 | 512,643 | +0.02(+0.24%) |
Sep 14, 2018 | 6.445 | 6.445 | 6.352 | 6.367 | 604,739 | -0.05(-0.73%) |
Sep 13, 2018 | 6.367 | 6.468 | 6.367 | 6.414 | 710,794 | -0.06(-0.96%) |
Sep 12, 2018 | 6.515 | 6.522 | 6.429 | 6.476 | 542,737 | -0.06(-0.95%) |
Sep 11, 2018 | 6.577 | 6.600 | 6.522 | 6.538 | 392,982 | -0.05(-0.82%) |
Sep 10, 2018 | 6.646 | 6.662 | 6.584 | 6.592 | 394,802 | -0.03(-0.47%) |
Sep 07, 2018 | 6.639 | 6.654 | 6.577 | 6.623 | 522,474 | -0.02(-0.23%) |
Sep 06, 2018 | 6.631 | 6.685 | 6.584 | 6.639 | 554,127 | +0.02(+0.23%) |
Sep 05, 2018 | 6.561 | 6.631 | 6.561 | 6.623 | 516,448 | +0.07(+1.07%) |
Sep 04, 2018 | 6.515 | 6.608 | 6.515 | 6.553 | 644,629 | +0.04(+0.60%) |
Aug 31, 2018 | 6.515 | 6.515 | 6.515 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.499 | 6.515 | 6.484 | 6.515 | 404,797 | +0.02(+0.36%) |
Aug 29, 2018 | 6.491 | 6.507 | 6.476 | 6.491 | 385,880 | +0.00(+0.00%) |
Aug 28, 2018 | 6.476 | 6.507 | 6.429 | 6.491 | 317,734 | +0.02(+0.24%) |
Aug 27, 2018 | 6.468 | 6.507 | 6.452 | 6.476 | 419,748 | +0.01(+0.12%) |
Aug 24, 2018 | 6.499 | 6.507 | 6.433 | 6.468 | 591,974 | -0.03(-0.48%) |
Aug 23, 2018 | 6.507 | 6.546 | 6.491 | 6.499 | 371,101 | -0.02(-0.24%) |
Aug 22, 2018 | 6.546 | 6.553 | 6.499 | 6.515 | 432,311 | -0.02(-0.36%) |
Aug 21, 2018 | 6.507 | 6.546 | 6.491 | 6.538 | 496,973 | +0.04(+0.60%) |
Aug 20, 2018 | 6.507 | 6.522 | 6.491 | 6.499 | 520,429 | +0.00(+0.00%) |
Aug 17, 2018 | 6.515 | 6.518 | 6.468 | 6.499 | 656,445 | -0.02(-0.24%) |
Aug 16, 2018 | 6.561 | 6.561 | 6.515 | 6.515 | 511,017 | -0.02(-0.36%) |
Aug 15, 2018 | 6.484 | 6.584 | 6.484 | 6.538 | 1,558,231 | +0.04(+0.60%) |
Aug 14, 2018 | 6.437 | 6.515 | 6.437 | 6.499 | 1,734,507 | +0.04(+0.60%) |
Aug 13, 2018 | 6.359 | 6.476 | 6.344 | 6.460 | 1,083,085 | +0.09(+1.46%) |
Aug 10, 2018 | 6.313 | 6.383 | 6.297 | 6.367 | 1,661,421 | +0.05(+0.74%) |
Aug 09, 2018 | 6.328 | 6.356 | 6.282 | 6.321 | 823,236 | -0.01(-0.12%) |
Aug 08, 2018 | 6.313 | 6.367 | 6.297 | 6.328 | 840,730 | +0.00(+0.00%) |
Aug 07, 2018 | 6.383 | 6.406 | 6.305 | 6.328 | 1,060,281 | -0.05(-0.85%) |
Aug 06, 2018 | 6.398 | 6.398 | 6.348 | 6.383 | 791,961 | -0.02(-0.24%) |
Aug 03, 2018 | 6.452 | 6.484 | 6.398 | 6.398 | 665,600 | -0.07(-1.08%) |
Aug 02, 2018 | 6.476 | 6.546 | 6.452 | 6.468 | 546,256 | -0.02(-0.36%) |