Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.320 | 5.370 | 5.240 | 5.340 | 688,519 | +0.05(+0.95%) |
Oct 30, 2018 | 5.230 | 5.370 | 5.120 | 5.290 | 238,822 | +0.00(+0.00%) |
Oct 29, 2018 | 5.280 | 5.370 | 5.190 | 5.290 | 400,201 | +0.04(+0.76%) |
Oct 26, 2018 | 5.240 | 5.310 | 5.110 | 5.250 | 195,000 | -0.10(-1.87%) |
Oct 25, 2018 | 5.280 | 5.350 | 5.200 | 5.350 | 308,160 | +0.11(+2.10%) |
Oct 24, 2018 | 5.310 | 5.330 | 5.180 | 5.240 | 332,127 | -0.09(-1.69%) |
Oct 23, 2018 | 5.300 | 5.360 | 5.200 | 5.330 | 252,805 | -0.09(-1.66%) |
Oct 22, 2018 | 5.380 | 5.510 | 5.270 | 5.420 | 336,346 | +0.08(+1.50%) |
Oct 19, 2018 | 5.440 | 5.440 | 5.275 | 5.340 | 185,000 | -0.10(-1.84%) |
Oct 18, 2018 | 5.440 | 5.530 | 5.380 | 5.440 | 229,291 | -0.03(-0.55%) |
Oct 17, 2018 | 5.480 | 5.540 | 5.350 | 5.470 | 365,760 | -0.03(-0.55%) |
Oct 16, 2018 | 5.270 | 5.500 | 5.210 | 5.500 | 238,565 | +0.27(+5.16%) |
Oct 15, 2018 | 5.030 | 5.230 | 4.980 | 5.230 | 311,341 | +0.18(+3.56%) |
Oct 12, 2018 | 5.130 | 5.150 | 4.950 | 5.050 | 283,700 | +0.03(+0.60%) |
Oct 11, 2018 | 4.900 | 5.070 | 4.850 | 5.020 | 259,653 | +0.05(+1.01%) |
Oct 10, 2018 | 5.190 | 5.246 | 4.950 | 4.970 | 284,206 | -0.25(-4.79%) |
Oct 09, 2018 | 5.350 | 5.430 | 5.210 | 5.220 | 166,480 | -0.15(-2.79%) |
Oct 08, 2018 | 5.110 | 5.380 | 5.080 | 5.370 | 268,912 | +0.22(+4.27%) |
Oct 05, 2018 | 5.150 | 5.260 | 5.010 | 5.150 | 328,200 | +0.05(+0.98%) |
Oct 04, 2018 | 5.330 | 5.330 | 4.914 | 5.100 | 749,698 | -0.25(-4.67%) |
Oct 03, 2018 | 5.720 | 5.720 | 5.348 | 5.350 | 348,866 | -0.36(-6.30%) |
Oct 02, 2018 | 5.830 | 5.830 | 5.640 | 5.710 | 175,535 | -0.15(-2.56%) |
Oct 01, 2018 | 6.000 | 6.000 | 5.790 | 5.860 | 154,194 | -0.10(-1.68%) |
Sep 28, 2018 | 5.840 | 6.000 | 5.780 | 5.960 | 451,500 | +0.10(+1.71%) |
Sep 27, 2018 | 5.850 | 5.910 | 5.800 | 5.860 | 59,395 | +0.02(+0.34%) |
Sep 26, 2018 | 5.890 | 5.910 | 5.810 | 5.840 | 97,303 | -0.03(-0.51%) |
Sep 25, 2018 | 5.890 | 6.000 | 5.870 | 5.870 | 120,585 | -0.01(-0.17%) |
Sep 24, 2018 | 5.820 | 5.940 | 5.800 | 5.880 | 215,802 | +0.02(+0.34%) |
Sep 21, 2018 | 5.890 | 5.910 | 5.750 | 5.860 | 478,800 | -0.03(-0.51%) |
Sep 20, 2018 | 5.900 | 5.930 | 5.810 | 5.890 | 124,081 | +0.03(+0.51%) |
Sep 19, 2018 | 6.050 | 6.110 | 5.860 | 5.860 | 129,182 | -0.19(-3.14%) |
Sep 18, 2018 | 6.050 | 6.140 | 6.020 | 6.050 | 163,197 | -0.01(-0.17%) |
Sep 17, 2018 | 6.150 | 6.200 | 6.050 | 6.060 | 163,238 | -0.10(-1.62%) |
Sep 14, 2018 | 6.100 | 6.250 | 6.050 | 6.160 | 166,000 | +0.09(+1.48%) |
Sep 13, 2018 | 6.200 | 6.240 | 6.070 | 6.070 | 171,296 | -0.12(-1.94%) |
Sep 12, 2018 | 6.180 | 6.210 | 6.095 | 6.190 | 216,302 | -0.02(-0.32%) |
Sep 11, 2018 | 5.870 | 6.250 | 5.850 | 6.210 | 275,123 | +0.30(+5.08%) |
Sep 10, 2018 | 5.930 | 5.930 | 5.810 | 5.910 | 162,446 | +0.03(+0.51%) |
Sep 07, 2018 | 5.900 | 5.965 | 5.865 | 5.880 | 131,200 | -0.07(-1.18%) |
Sep 06, 2018 | 6.010 | 6.010 | 5.850 | 5.950 | 257,811 | -0.05(-0.83%) |
Sep 05, 2018 | 5.980 | 6.010 | 5.875 | 6.000 | 183,900 | -0.01(-0.17%) |
Sep 04, 2018 | 6.180 | 6.180 | 5.960 | 6.010 | 294,888 | -0.19(-3.06%) |
Aug 31, 2018 | 6.200 | 6.200 | 6.200 | 0 | -0.01(-0.16%) | |
Aug 30, 2018 | 6.250 | 6.300 | 6.040 | 6.210 | 249,746 | -0.05(-0.80%) |
Aug 29, 2018 | 6.130 | 6.290 | 6.120 | 6.260 | 315,825 | +0.17(+2.79%) |
Aug 28, 2018 | 5.860 | 6.150 | 5.860 | 6.090 | 210,624 | +0.22(+3.75%) |
Aug 27, 2018 | 5.840 | 5.980 | 5.840 | 5.870 | 127,505 | +0.02(+0.34%) |
Aug 24, 2018 | 5.700 | 5.900 | 5.700 | 5.850 | 235,800 | +0.15(+2.63%) |
Aug 23, 2018 | 5.750 | 5.790 | 5.580 | 5.700 | 382,573 | -0.03(-0.52%) |
Aug 22, 2018 | 5.730 | 5.780 | 5.690 | 5.730 | 225,054 | +0.02(+0.35%) |
Aug 21, 2018 | 5.870 | 5.900 | 5.670 | 5.710 | 229,678 | -0.13(-2.23%) |
Aug 20, 2018 | 5.890 | 5.930 | 5.785 | 5.840 | 180,834 | -0.02(-0.34%) |
Aug 17, 2018 | 5.690 | 5.920 | 5.490 | 5.860 | 333,600 | +0.18(+3.17%) |
Aug 16, 2018 | 5.650 | 5.740 | 5.610 | 5.680 | 255,876 | +0.03(+0.53%) |
Aug 15, 2018 | 5.840 | 5.840 | 5.590 | 5.650 | 218,748 | -0.19(-3.25%) |
Aug 14, 2018 | 5.750 | 5.920 | 5.700 | 5.840 | 231,926 | +0.08(+1.39%) |
Aug 13, 2018 | 6.010 | 6.126 | 5.660 | 5.760 | 260,663 | -0.26(-4.32%) |
Aug 10, 2018 | 5.910 | 6.090 | 5.850 | 6.020 | 319,600 | +0.09(+1.52%) |
Aug 09, 2018 | 5.880 | 5.950 | 5.820 | 5.930 | 297,328 | +0.12(+2.07%) |
Aug 08, 2018 | 5.770 | 5.850 | 5.670 | 5.810 | 272,445 | +0.04(+0.69%) |
Aug 07, 2018 | 5.700 | 5.870 | 5.690 | 5.770 | 499,448 | +0.07(+1.23%) |
Aug 06, 2018 | 5.300 | 5.750 | 4.950 | 5.700 | 1,153,102 | +0.38(+7.14%) |
Aug 03, 2018 | 6.150 | 6.300 | 5.310 | 5.320 | 1,308,300 | -1.18(-18.15%) |
Aug 02, 2018 | 6.340 | 6.540 | 6.250 | 6.500 | 360,403 | +0.07(+1.09%) |