Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.380 | 5.430 | 5.260 | 5.300 | 8,287 | -0.06(-1.12%) |
Oct 30, 2018 | 5.020 | 5.460 | 5.020 | 5.360 | 1,552 | +0.12(+2.29%) |
Oct 29, 2018 | 5.440 | 5.460 | 5.240 | 5.240 | 9,096 | -0.22(-4.03%) |
Oct 26, 2018 | 5.370 | 5.460 | 5.340 | 5.460 | 2,300 | +0.05(+0.92%) |
Oct 25, 2018 | 5.410 | 5.520 | 5.380 | 5.410 | 7,627 | -0.04(-0.73%) |
Oct 24, 2018 | 5.640 | 5.640 | 5.440 | 5.450 | 7,778 | -0.21(-3.71%) |
Oct 23, 2018 | 5.710 | 5.710 | 5.550 | 5.660 | 5,076 | -0.10(-1.74%) |
Oct 22, 2018 | 5.860 | 5.860 | 5.700 | 5.760 | 5,902 | -0.13(-2.21%) |
Oct 19, 2018 | 5.720 | 5.960 | 5.720 | 5.890 | 8,300 | +0.14(+2.43%) |
Oct 18, 2018 | 5.840 | 5.900 | 5.740 | 5.750 | 7,869 | -0.22(-3.69%) |
Oct 17, 2018 | 5.940 | 6.000 | 5.882 | 5.970 | 4,779 | +0.05(+0.84%) |
Oct 16, 2018 | 5.920 | 5.990 | 5.860 | 5.920 | 17,325 | -0.03(-0.50%) |
Oct 15, 2018 | 5.850 | 5.980 | 5.850 | 5.950 | 5,132 | +0.02(+0.34%) |
Oct 12, 2018 | 5.820 | 5.990 | 5.820 | 5.930 | 13,100 | +0.11(+1.89%) |
Oct 11, 2018 | 5.930 | 6.000 | 5.780 | 5.820 | 15,015 | -0.15(-2.59%) |
Oct 10, 2018 | 6.100 | 6.100 | 5.920 | 5.975 | 21,581 | -0.18(-2.85%) |
Oct 09, 2018 | 6.200 | 6.250 | 6.130 | 6.150 | 24,213 | +0.05(+0.78%) |
Oct 08, 2018 | 6.230 | 6.230 | 6.093 | 6.103 | 11,935 | -0.15(-2.36%) |
Oct 05, 2018 | 6.040 | 6.250 | 6.040 | 6.250 | 9,700 | +0.25(+4.17%) |
Oct 04, 2018 | 6.250 | 6.281 | 6.000 | 6.000 | 41,635 | -0.18(-2.91%) |
Oct 03, 2018 | 6.250 | 6.350 | 6.180 | 6.180 | 14,766 | -0.07(-1.12%) |
Oct 02, 2018 | 6.200 | 6.330 | 6.200 | 6.250 | 6,354 | +0.01(+0.16%) |
Oct 01, 2018 | 6.290 | 6.300 | 6.215 | 6.240 | 4,926 | +0.04(+0.65%) |
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%) |