Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.011 | 5.136 | 4.659 | 4.941 | 36,852 | -0.22(-4.25%) |
Oct 30, 2018 | 4.776 | 5.160 | 4.698 | 5.160 | 16,732 | +0.35(+7.24%) |
Oct 29, 2018 | 4.815 | 4.815 | 4.720 | 4.811 | 5,255 | -0.00(-0.08%) |
Oct 26, 2018 | 4.698 | 4.815 | 4.698 | 4.815 | 9,834 | +0.12(+2.50%) |
Oct 25, 2018 | 5.074 | 5.153 | 4.612 | 4.698 | 28,895 | -0.23(-4.76%) |
Oct 24, 2018 | 5.207 | 5.207 | 4.854 | 4.933 | 12,792 | -0.37(-6.89%) |
Oct 23, 2018 | 5.089 | 5.355 | 5.089 | 5.298 | 3,737 | +0.20(+3.94%) |
Oct 22, 2018 | 5.113 | 5.177 | 5.089 | 5.097 | 9,794 | -0.13(-2.40%) |
Oct 19, 2018 | 5.308 | 5.332 | 5.074 | 5.222 | 3,959 | -0.07(-1.33%) |
Oct 18, 2018 | 5.559 | 5.587 | 5.293 | 5.293 | 3,503 | -0.26(-4.72%) |
Oct 17, 2018 | 5.567 | 5.630 | 5.020 | 5.555 | 26,791 | +0.07(+1.36%) |
Oct 16, 2018 | 5.427 | 5.673 | 5.196 | 5.481 | 46,200 | +0.09(+1.71%) |
Oct 15, 2018 | 5.204 | 5.527 | 5.204 | 5.388 | 37,607 | -0.24(-4.24%) |
Oct 12, 2018 | 5.234 | 5.642 | 5.234 | 5.627 | 23,643 | +0.14(+2.46%) |
Oct 11, 2018 | 5.873 | 5.873 | 4.819 | 5.492 | 20,485 | +0.40(+7.77%) |
Oct 10, 2018 | 5.234 | 5.966 | 4.426 | 5.096 | 69,001 | -0.10(-1.93%) |
Oct 09, 2018 | 6.120 | 6.635 | 5.080 | 5.196 | 155,100 | -0.98(-15.84%) |
Oct 08, 2018 | 6.812 | 6.812 | 5.996 | 6.174 | 71,033 | -0.64(-9.38%) |
Oct 05, 2018 | 6.566 | 6.812 | 6.485 | 6.812 | 18,057 | +0.09(+1.37%) |
Oct 04, 2018 | 6.797 | 6.797 | 6.543 | 6.720 | 6,529 | -0.05(-0.80%) |
Oct 03, 2018 | 6.774 | 6.774 | 6.774 | 324 | +0.00(+0.00%) | |
Oct 02, 2018 | 6.466 | 6.850 | 6.466 | 6.774 | 4,626 | -0.08(-1.12%) |
Oct 01, 2018 | 6.466 | 6.851 | 6.466 | 6.851 | 3,786 | +0.42(+6.59%) |
Sep 28, 2018 | 6.543 | 6.620 | 6.428 | 6.428 | 16,498 | -0.15(-2.34%) |
Sep 27, 2018 | 6.429 | 6.581 | 6.366 | 6.581 | 4,740 | +0.22(+3.51%) |
Sep 26, 2018 | 6.558 | 6.689 | 6.045 | 6.358 | 15,451 | -0.52(-7.61%) |
Sep 25, 2018 | 6.451 | 6.882 | 6.235 | 6.882 | 16,702 | +0.46(+7.19%) |
Sep 24, 2018 | 6.551 | 6.834 | 5.966 | 6.420 | 13,628 | -0.18(-2.68%) |
Sep 21, 2018 | 6.735 | 6.789 | 6.158 | 6.597 | 9,743 | -0.02(-0.23%) |
Sep 20, 2018 | 6.774 | 6.852 | 6.612 | 6.612 | 3,942 | -0.01(-0.12%) |
Sep 19, 2018 | 6.805 | 6.889 | 6.620 | 6.620 | 4,494 | +0.00(+0.07%) |
Sep 18, 2018 | 6.697 | 6.987 | 6.615 | 6.615 | 1,023 | +0.03(+0.51%) |
Sep 17, 2018 | 6.789 | 6.925 | 6.351 | 6.582 | 9,459 | -0.25(-3.72%) |
Sep 14, 2018 | 6.920 | 7.113 | 6.836 | 6.836 | 3,637 | +0.02(+0.34%) |
Sep 13, 2018 | 7.082 | 7.451 | 6.812 | 6.812 | 12,495 | -0.27(-3.80%) |
Sep 12, 2018 | 6.882 | 7.313 | 6.720 | 7.082 | 42,781 | +0.35(+5.14%) |
Sep 11, 2018 | 6.628 | 6.889 | 6.616 | 6.735 | 16,775 | +0.02(+0.23%) |
Sep 10, 2018 | 6.466 | 6.735 | 6.466 | 6.720 | 10,006 | +0.35(+5.43%) |
Sep 07, 2018 | 6.582 | 6.759 | 6.374 | 6.374 | 7,015 | -0.25(-3.72%) |
Sep 06, 2018 | 6.274 | 6.620 | 6.180 | 6.620 | 6,534 | +0.35(+5.52%) |
Sep 05, 2018 | 6.589 | 6.805 | 5.781 | 6.274 | 6,720 | -0.12(-1.93%) |
Sep 04, 2018 | 6.566 | 6.766 | 6.389 | 6.397 | 5,258 | -0.28(-4.15%) |
Aug 31, 2018 | 6.674 | 6.674 | 6.674 | 0 | -0.06(-0.91%) | |
Aug 30, 2018 | 6.166 | 6.735 | 6.158 | 6.735 | 19,838 | +0.43(+6.84%) |
Aug 29, 2018 | 6.243 | 6.543 | 6.166 | 6.304 | 18,349 | -0.18(-2.85%) |
Aug 28, 2018 | 6.158 | 6.489 | 6.158 | 6.489 | 6,192 | +0.41(+6.71%) |
Aug 27, 2018 | 6.189 | 6.543 | 6.081 | 6.081 | 13,252 | -0.29(-4.59%) |
Aug 24, 2018 | 6.004 | 6.374 | 5.812 | 6.374 | 20,525 | +0.09(+1.47%) |
Aug 23, 2018 | 6.243 | 6.281 | 5.899 | 6.281 | 15,877 | +0.06(+0.99%) |
Aug 22, 2018 | 6.189 | 6.289 | 6.166 | 6.220 | 4,567 | +0.02(+0.31%) |
Aug 21, 2018 | 5.896 | 6.200 | 5.896 | 6.200 | 27,566 | +0.07(+1.19%) |
Aug 20, 2018 | 5.719 | 6.147 | 5.643 | 6.127 | 14,093 | +0.47(+8.30%) |
Aug 17, 2018 | 5.704 | 5.704 | 5.550 | 5.658 | 11,432 | -0.05(-0.87%) |
Aug 16, 2018 | 5.449 | 5.707 | 5.449 | 5.707 | 2,885 | +0.26(+4.87%) |
Aug 15, 2018 | 5.474 | 5.475 | 5.388 | 5.442 | 5,417 | -0.00(-0.03%) |
Aug 14, 2018 | 5.388 | 5.444 | 5.311 | 5.444 | 17,006 | +0.06(+1.03%) |
Aug 13, 2018 | 5.388 | 5.404 | 5.388 | 5.388 | 6,699 | -0.02(-0.43%) |
Aug 10, 2018 | 5.542 | 5.542 | 5.411 | 5.411 | 2,208 | -0.06(-1.03%) |
Aug 09, 2018 | 5.404 | 5.542 | 5.404 | 5.468 | 5,236 | +0.06(+1.18%) |
Aug 08, 2018 | 5.465 | 5.538 | 5.204 | 5.404 | 35,005 | +0.30(+5.88%) |
Aug 07, 2018 | 5.003 | 5.200 | 4.888 | 5.104 | 19,000 | +0.04(+0.76%) |
Aug 06, 2018 | 5.227 | 5.227 | 4.896 | 5.065 | 2,140 | +0.02(+0.30%) |
Aug 03, 2018 | 5.003 | 5.050 | 4.927 | 5.050 | 1,558 | +0.06(+1.17%) |
Aug 02, 2018 | 4.942 | 5.003 | 4.888 | 4.991 | 6,839 | -0.04(-0.85%) |