Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.140 | 5.240 | 5.050 | 5.050 | 13,308 | -0.10(-1.94%) |
Oct 30, 2018 | 5.290 | 5.290 | 5.070 | 5.150 | 20,768 | -0.22(-4.10%) |
Oct 29, 2018 | 5.310 | 5.440 | 5.155 | 5.370 | 5,840 | +0.06(+1.13%) |
Oct 26, 2018 | 5.190 | 5.390 | 5.120 | 5.310 | 11,100 | +0.06(+1.14%) |
Oct 25, 2018 | 5.150 | 5.390 | 5.065 | 5.250 | 38,176 | +0.10(+1.89%) |
Oct 24, 2018 | 5.390 | 5.390 | 5.120 | 5.153 | 7,561 | -0.12(-2.21%) |
Oct 23, 2018 | 5.360 | 5.390 | 5.269 | 5.269 | 9,949 | -0.13(-2.42%) |
Oct 22, 2018 | 5.520 | 5.540 | 5.350 | 5.400 | 22,414 | -0.14(-2.53%) |
Oct 19, 2018 | 5.560 | 5.770 | 5.500 | 5.540 | 28,400 | -0.01(-0.18%) |
Oct 18, 2018 | 5.550 | 5.940 | 5.510 | 5.550 | 66,063 | -0.05(-0.89%) |
Oct 17, 2018 | 5.960 | 6.070 | 5.550 | 5.600 | 93,415 | -0.42(-6.98%) |
Oct 16, 2018 | 6.090 | 6.210 | 6.000 | 6.020 | 48,282 | -0.05(-0.82%) |
Oct 15, 2018 | 6.240 | 6.300 | 6.000 | 6.070 | 49,998 | -0.17(-2.72%) |
Oct 12, 2018 | 6.110 | 6.240 | 6.000 | 6.240 | 13,900 | +0.19(+3.14%) |
Oct 11, 2018 | 6.050 | 6.050 | 6.000 | 6.050 | 22,604 | -0.02(-0.33%) |
Oct 10, 2018 | 6.070 | 6.240 | 6.070 | 6.070 | 3,150 | -0.04(-0.65%) |
Oct 09, 2018 | 6.150 | 6.300 | 6.110 | 6.110 | 3,859 | +0.01(+0.16%) |
Oct 08, 2018 | 6.190 | 6.200 | 6.100 | 6.100 | 5,067 | -0.10(-1.61%) |
Oct 05, 2018 | 6.240 | 6.320 | 6.120 | 6.200 | 10,400 | +0.00(+0.00%) |
Oct 04, 2018 | 6.240 | 6.240 | 6.084 | 6.200 | 8,082 | -0.08(-1.27%) |
Oct 03, 2018 | 6.210 | 6.300 | 6.057 | 6.280 | 9,113 | +0.11(+1.78%) |
Oct 02, 2018 | 6.080 | 6.330 | 6.030 | 6.170 | 19,146 | +0.11(+1.82%) |
Oct 01, 2018 | 6.100 | 6.244 | 6.030 | 6.060 | 32,636 | -0.09(-1.46%) |
Sep 28, 2018 | 6.440 | 6.440 | 6.150 | 6.150 | 2,400 | -0.20(-3.15%) |
Sep 27, 2018 | 6.080 | 6.380 | 6.042 | 6.350 | 35,110 | +0.18(+2.92%) |
Sep 26, 2018 | 6.060 | 6.170 | 6.002 | 6.170 | 6,412 | +0.07(+1.15%) |
Sep 25, 2018 | 6.152 | 6.152 | 6.020 | 6.100 | 7,681 | -0.06(-0.97%) |
Sep 24, 2018 | 6.150 | 6.360 | 5.945 | 6.160 | 18,286 | +0.05(+0.82%) |
Sep 21, 2018 | 6.100 | 6.200 | 6.060 | 6.110 | 16,600 | +0.01(+0.16%) |
Sep 20, 2018 | 6.130 | 6.150 | 6.060 | 6.100 | 43,061 | -0.14(-2.24%) |
Sep 19, 2018 | 6.100 | 6.386 | 6.090 | 6.240 | 35,501 | +0.13(+2.13%) |
Sep 18, 2018 | 6.100 | 6.200 | 6.100 | 6.110 | 21,400 | -0.03(-0.49%) |
Sep 17, 2018 | 6.060 | 6.390 | 6.060 | 6.140 | 20,271 | +0.08(+1.32%) |
Sep 14, 2018 | 6.050 | 6.240 | 6.050 | 6.060 | 14,600 | -0.02(-0.33%) |
Sep 13, 2018 | 6.080 | 6.330 | 6.070 | 6.080 | 13,389 | -0.02(-0.33%) |
Sep 12, 2018 | 6.150 | 6.240 | 6.015 | 6.100 | 30,180 | -0.05(-0.81%) |
Sep 11, 2018 | 6.350 | 6.400 | 6.150 | 6.150 | 10,330 | -0.05(-0.81%) |
Sep 10, 2018 | 6.370 | 6.437 | 6.050 | 6.200 | 19,427 | -0.19(-2.97%) |
Sep 07, 2018 | 6.340 | 6.390 | 6.250 | 6.390 | 11,400 | -0.01(-0.16%) |
Sep 06, 2018 | 6.400 | 6.400 | 6.250 | 6.400 | 18,347 | +0.03(+0.39%) |
Sep 05, 2018 | 6.420 | 6.500 | 6.250 | 6.375 | 13,824 | -0.08(-1.16%) |
Sep 04, 2018 | 6.480 | 6.707 | 6.310 | 6.450 | 17,946 | +0.00(+0.00%) |
Aug 31, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.03(+0.47%) | |
Aug 30, 2018 | 6.310 | 6.420 | 6.300 | 6.420 | 8,629 | +0.03(+0.49%) |
Aug 29, 2018 | 6.220 | 6.449 | 6.200 | 6.389 | 24,862 | +0.17(+2.72%) |
Aug 28, 2018 | 6.090 | 6.250 | 6.090 | 6.220 | 5,687 | +0.21(+3.49%) |
Aug 27, 2018 | 5.900 | 6.680 | 5.791 | 6.010 | 56,209 | +0.14(+2.39%) |
Aug 24, 2018 | 5.690 | 5.890 | 5.690 | 5.870 | 19,200 | +0.11(+1.91%) |
Aug 23, 2018 | 5.650 | 5.801 | 5.610 | 5.760 | 15,878 | +0.11(+1.95%) |
Aug 22, 2018 | 5.570 | 5.680 | 5.500 | 5.650 | 12,463 | +0.05(+0.89%) |
Aug 21, 2018 | 5.560 | 5.789 | 5.512 | 5.600 | 34,257 | +0.00(+0.09%) |
Aug 20, 2018 | 5.720 | 5.872 | 5.550 | 5.595 | 14,969 | -0.12(-2.19%) |
Aug 17, 2018 | 5.640 | 5.930 | 5.350 | 5.720 | 69,900 | +0.03(+0.53%) |
Aug 16, 2018 | 5.500 | 5.980 | 5.500 | 5.690 | 39,929 | +0.24(+4.42%) |
Aug 15, 2018 | 5.350 | 5.750 | 5.250 | 5.449 | 167,138 | -1.05(-16.17%) |
Aug 14, 2018 | 6.800 | 6.970 | 6.290 | 6.500 | 60,590 | -0.18(-2.67%) |
Aug 13, 2018 | 7.182 | 7.190 | 6.550 | 6.678 | 72,691 | -0.52(-7.18%) |
Aug 10, 2018 | 7.250 | 7.259 | 7.180 | 7.195 | 9,200 | +0.01(+0.14%) |
Aug 09, 2018 | 7.250 | 7.350 | 7.150 | 7.185 | 26,611 | -0.12(-1.58%) |
Aug 08, 2018 | 7.270 | 7.334 | 7.270 | 7.300 | 5,299 | +0.05(+0.69%) |
Aug 07, 2018 | 7.250 | 7.350 | 7.250 | 7.250 | 11,282 | -0.02(-0.29%) |
Aug 06, 2018 | 7.250 | 7.384 | 7.250 | 7.271 | 8,621 | +0.00(+0.01%) |
Aug 03, 2018 | 7.350 | 7.400 | 7.250 | 7.270 | 23,800 | +0.02(+0.28%) |
Aug 02, 2018 | 7.250 | 7.298 | 7.250 | 7.250 | 5,356 | -0.04(-0.51%) |