Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.125 | 5.171 | 4.978 | 5.102 | 4,158,097 | +0.02(+0.46%) |
Oct 30, 2018 | 5.009 | 5.163 | 4.971 | 5.079 | 3,444,184 | +0.05(+1.07%) |
Oct 29, 2018 | 5.202 | 5.294 | 4.955 | 5.025 | 3,849,932 | -0.15(-2.83%) |
Oct 26, 2018 | 5.225 | 5.279 | 5.056 | 5.171 | 2,567,401 | -0.09(-1.76%) |
Oct 25, 2018 | 5.240 | 5.449 | 5.225 | 5.264 | 4,836,032 | +0.09(+1.79%) |
Oct 24, 2018 | 5.410 | 5.441 | 5.117 | 5.171 | 4,158,557 | -0.23(-4.28%) |
Oct 23, 2018 | 5.287 | 5.464 | 5.156 | 5.402 | 2,552,294 | +0.08(+1.45%) |
Oct 22, 2018 | 5.402 | 5.418 | 5.287 | 5.325 | 2,727,727 | -0.05(-0.86%) |
Oct 19, 2018 | 5.325 | 5.425 | 5.302 | 5.372 | 2,464,503 | +0.05(+0.87%) |
Oct 18, 2018 | 5.495 | 5.533 | 5.318 | 5.325 | 2,726,440 | -0.17(-3.09%) |
Oct 17, 2018 | 5.464 | 5.545 | 5.387 | 5.495 | 2,066,260 | -0.01(-0.14%) |
Oct 16, 2018 | 5.449 | 5.503 | 5.402 | 5.503 | 3,143,704 | +0.08(+1.42%) |
Oct 15, 2018 | 5.187 | 5.449 | 5.179 | 5.425 | 3,056,197 | +0.27(+5.23%) |
Oct 12, 2018 | 5.248 | 5.279 | 5.079 | 5.156 | 3,232,803 | +0.00(+0.00%) |
Oct 11, 2018 | 5.148 | 5.229 | 5.079 | 5.156 | 3,771,253 | -0.01(-0.15%) |
Oct 10, 2018 | 5.264 | 5.314 | 5.133 | 5.163 | 4,127,631 | -0.08(-1.62%) |
Oct 09, 2018 | 5.425 | 5.464 | 5.240 | 5.248 | 3,117,040 | -0.19(-3.54%) |
Oct 08, 2018 | 5.456 | 5.487 | 5.402 | 5.441 | 1,637,718 | +0.00(+0.00%) |
Oct 05, 2018 | 5.495 | 5.580 | 5.375 | 5.441 | 2,170,730 | -0.05(-0.84%) |
Oct 04, 2018 | 5.549 | 5.634 | 5.464 | 5.487 | 2,641,609 | -0.07(-1.25%) |
Oct 03, 2018 | 5.402 | 5.595 | 5.364 | 5.556 | 2,767,585 | +0.19(+3.59%) |
Oct 02, 2018 | 5.395 | 5.499 | 5.364 | 5.364 | 1,845,599 | -0.03(-0.57%) |
Oct 01, 2018 | 5.487 | 5.549 | 5.375 | 5.395 | 2,017,337 | -0.06(-1.13%) |
Sep 28, 2018 | 5.433 | 5.495 | 5.383 | 5.456 | 2,278,689 | +0.02(+0.28%) |
Sep 27, 2018 | 5.487 | 5.545 | 5.441 | 5.441 | 2,046,992 | -0.03(-0.56%) |
Sep 26, 2018 | 5.487 | 5.587 | 5.433 | 5.472 | 2,566,583 | +0.00(+0.00%) |
Sep 25, 2018 | 5.672 | 5.703 | 5.456 | 5.472 | 2,563,055 | -0.18(-3.14%) |
Sep 24, 2018 | 5.749 | 5.780 | 5.610 | 5.649 | 2,308,750 | -0.12(-2.01%) |
Sep 21, 2018 | 5.811 | 5.872 | 5.726 | 5.765 | 3,548,506 | -0.02(-0.40%) |
Sep 20, 2018 | 5.749 | 5.795 | 5.680 | 5.788 | 2,478,187 | +0.10(+1.76%) |
Sep 19, 2018 | 5.741 | 5.896 | 5.680 | 5.687 | 2,973,469 | -0.05(-0.94%) |
Sep 18, 2018 | 5.695 | 5.803 | 5.603 | 5.741 | 2,720,016 | +0.07(+1.22%) |
Sep 17, 2018 | 5.564 | 5.695 | 5.564 | 5.672 | 3,391,105 | +0.12(+2.08%) |
Sep 14, 2018 | 5.541 | 5.580 | 5.425 | 5.556 | 2,242,746 | +0.04(+0.70%) |
Sep 13, 2018 | 5.510 | 5.591 | 5.472 | 5.518 | 1,719,840 | +0.01(+0.14%) |
Sep 12, 2018 | 5.479 | 5.587 | 5.464 | 5.510 | 2,142,147 | +0.04(+0.70%) |
Sep 11, 2018 | 5.472 | 5.518 | 5.302 | 5.472 | 4,005,793 | +0.00(+0.00%) |
Sep 10, 2018 | 5.649 | 5.680 | 5.449 | 5.472 | 3,423,324 | -0.15(-2.61%) |
Sep 07, 2018 | 5.657 | 5.672 | 5.537 | 5.618 | 1,836,082 | -0.05(-0.95%) |
Sep 06, 2018 | 5.919 | 5.942 | 5.641 | 5.672 | 3,068,503 | -0.22(-3.79%) |
Sep 05, 2018 | 5.687 | 5.926 | 5.580 | 5.896 | 6,181,979 | +0.21(+3.66%) |
Sep 04, 2018 | 5.595 | 5.795 | 5.587 | 5.687 | 4,308,032 | +0.09(+1.65%) |
Aug 31, 2018 | 5.595 | 5.595 | 5.595 | 0 | -0.08(-1.49%) | |
Aug 30, 2018 | 5.965 | 5.996 | 5.549 | 5.680 | 7,039,137 | -0.33(-5.51%) |
Aug 29, 2018 | 6.096 | 6.111 | 5.792 | 6.011 | 4,708,601 | -0.08(-1.39%) |
Aug 28, 2018 | 6.142 | 6.219 | 6.077 | 6.096 | 1,859,686 | -0.03(-0.50%) |
Aug 27, 2018 | 6.242 | 6.319 | 6.127 | 6.127 | 2,506,768 | -0.11(-1.73%) |
Aug 24, 2018 | 6.196 | 6.250 | 6.169 | 6.235 | 2,727,653 | +0.07(+1.13%) |
Aug 23, 2018 | 6.119 | 6.165 | 6.019 | 6.165 | 2,692,923 | +0.08(+1.23%) |
Aug 22, 2018 | 6.286 | 6.301 | 6.068 | 6.090 | 4,856,003 | -0.21(-3.35%) |
Aug 21, 2018 | 6.263 | 6.346 | 6.241 | 6.301 | 2,458,295 | +0.08(+1.21%) |
Aug 20, 2018 | 6.158 | 6.376 | 6.135 | 6.226 | 2,941,255 | +0.14(+2.35%) |
Aug 17, 2018 | 6.098 | 6.135 | 6.060 | 6.083 | 3,338,997 | -0.02(-0.37%) |
Aug 16, 2018 | 6.098 | 6.196 | 6.098 | 6.105 | 2,064,201 | +0.03(+0.50%) |
Aug 15, 2018 | 6.113 | 6.143 | 6.015 | 6.075 | 1,769,793 | -0.05(-0.86%) |
Aug 14, 2018 | 6.090 | 6.143 | 6.045 | 6.128 | 2,154,751 | +0.07(+1.12%) |
Aug 13, 2018 | 6.135 | 6.154 | 6.022 | 6.060 | 2,116,264 | -0.08(-1.23%) |
Aug 10, 2018 | 6.150 | 6.188 | 6.075 | 6.135 | 2,089,397 | -0.05(-0.73%) |
Aug 09, 2018 | 6.248 | 6.248 | 6.128 | 6.181 | 1,914,054 | -0.05(-0.85%) |
Aug 08, 2018 | 6.248 | 6.384 | 6.188 | 6.233 | 3,824,110 | +0.00(+0.00%) |
Aug 07, 2018 | 6.113 | 6.263 | 6.071 | 6.233 | 2,895,377 | +0.14(+2.22%) |
Aug 06, 2018 | 6.211 | 6.271 | 6.045 | 6.098 | 3,278,099 | -0.11(-1.82%) |
Aug 03, 2018 | 6.226 | 6.361 | 6.165 | 6.211 | 3,600,420 | +0.02(+0.37%) |
Aug 02, 2018 | 6.030 | 6.196 | 6.019 | 6.188 | 2,581,997 | +0.11(+1.86%) |