Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.531 | 5.541 | 5.373 | 5.501 | 3,203,380 | -0.14(-2.46%) |
Oct 30, 2018 | 5.551 | 5.759 | 5.511 | 5.640 | 2,157,584 | +0.10(+1.79%) |
Oct 29, 2018 | 5.630 | 5.729 | 5.501 | 5.541 | 2,052,060 | -0.12(-2.10%) |
Oct 26, 2018 | 5.690 | 5.868 | 5.551 | 5.660 | 2,892,607 | +0.01(+0.18%) |
Oct 25, 2018 | 6.037 | 6.116 | 5.630 | 5.650 | 4,166,701 | -0.37(-6.10%) |
Oct 24, 2018 | 6.136 | 6.225 | 6.012 | 6.017 | 2,107,791 | -0.13(-2.10%) |
Oct 23, 2018 | 6.354 | 6.443 | 6.076 | 6.146 | 2,434,389 | -0.02(-0.32%) |
Oct 22, 2018 | 6.136 | 6.210 | 5.977 | 6.166 | 1,787,832 | -0.03(-0.48%) |
Oct 19, 2018 | 6.324 | 6.374 | 6.086 | 6.195 | 2,183,201 | -0.02(-0.32%) |
Oct 18, 2018 | 6.146 | 6.334 | 6.052 | 6.215 | 2,473,000 | +0.03(+0.48%) |
Oct 17, 2018 | 6.215 | 6.304 | 6.096 | 6.185 | 1,941,192 | -0.03(-0.48%) |
Oct 16, 2018 | 6.324 | 6.394 | 6.076 | 6.215 | 2,751,275 | -0.03(-0.48%) |
Oct 15, 2018 | 6.195 | 6.433 | 6.185 | 6.245 | 3,584,142 | +0.14(+2.27%) |
Oct 12, 2018 | 6.116 | 6.161 | 5.829 | 6.106 | 3,824,157 | -0.06(-0.96%) |
Oct 11, 2018 | 5.779 | 6.230 | 5.650 | 6.166 | 5,244,062 | +0.50(+8.74%) |
Oct 10, 2018 | 5.620 | 5.710 | 5.482 | 5.670 | 1,996,082 | +0.03(+0.53%) |
Oct 09, 2018 | 5.620 | 5.759 | 5.561 | 5.640 | 1,948,565 | -0.10(-1.73%) |
Oct 08, 2018 | 5.501 | 5.739 | 5.392 | 5.739 | 2,084,106 | +0.12(+2.12%) |
Oct 05, 2018 | 5.700 | 5.769 | 5.581 | 5.620 | 1,158,536 | -0.05(-0.87%) |
Oct 04, 2018 | 5.710 | 5.789 | 5.581 | 5.670 | 1,957,000 | +0.04(+0.70%) |
Oct 03, 2018 | 5.799 | 5.858 | 5.601 | 5.630 | 2,065,780 | -0.12(-2.07%) |
Oct 02, 2018 | 5.729 | 5.918 | 5.700 | 5.749 | 3,000,875 | +0.15(+2.65%) |
Oct 01, 2018 | 5.551 | 5.720 | 5.551 | 5.601 | 1,626,828 | -0.03(-0.53%) |
Sep 28, 2018 | 5.521 | 5.720 | 5.492 | 5.630 | 2,402,116 | +0.17(+3.09%) |
Sep 27, 2018 | 5.462 | 5.541 | 5.323 | 5.462 | 2,424,172 | -0.05(-0.90%) |
Sep 26, 2018 | 5.561 | 5.680 | 5.452 | 5.511 | 2,892,454 | -0.12(-2.11%) |
Sep 25, 2018 | 5.601 | 5.739 | 5.591 | 5.630 | 2,162,446 | +0.08(+1.43%) |
Sep 24, 2018 | 5.650 | 5.829 | 5.541 | 5.551 | 2,243,147 | -0.10(-1.75%) |
Sep 21, 2018 | 5.531 | 5.700 | 5.442 | 5.650 | 4,405,443 | -0.03(-0.52%) |
Sep 20, 2018 | 5.908 | 5.918 | 5.571 | 5.680 | 3,439,313 | -0.15(-2.55%) |
Sep 19, 2018 | 5.729 | 5.898 | 5.680 | 5.829 | 3,151,996 | +0.17(+2.98%) |
Sep 18, 2018 | 5.650 | 5.739 | 5.601 | 5.660 | 2,090,557 | +0.03(+0.53%) |
Sep 17, 2018 | 5.462 | 5.660 | 5.392 | 5.630 | 2,887,738 | +0.22(+4.03%) |
Sep 14, 2018 | 5.501 | 5.541 | 5.392 | 5.412 | 1,818,207 | -0.08(-1.44%) |
Sep 13, 2018 | 5.680 | 5.710 | 5.422 | 5.492 | 2,736,091 | -0.07(-1.25%) |
Sep 12, 2018 | 5.254 | 5.635 | 5.135 | 5.561 | 3,208,623 | +0.33(+6.25%) |
Sep 11, 2018 | 5.194 | 5.293 | 5.006 | 5.234 | 3,174,457 | -0.05(-0.94%) |
Sep 10, 2018 | 5.422 | 5.472 | 5.275 | 5.283 | 2,067,174 | -0.12(-2.20%) |
Sep 07, 2018 | 5.154 | 5.482 | 5.105 | 5.402 | 3,153,691 | +0.13(+2.44%) |
Sep 06, 2018 | 5.273 | 5.368 | 5.224 | 5.273 | 2,584,055 | +0.04(+0.76%) |
Sep 05, 2018 | 5.313 | 5.333 | 5.174 | 5.234 | 1,945,055 | -0.03(-0.56%) |
Sep 04, 2018 | 5.363 | 5.363 | 5.085 | 5.264 | 3,583,457 | -0.25(-4.50%) |
Aug 31, 2018 | 5.511 | 5.511 | 5.511 | 0 | +0.09(+1.65%) | |
Aug 30, 2018 | 5.571 | 5.581 | 5.353 | 5.422 | 2,867,508 | -0.21(-3.70%) |
Aug 29, 2018 | 5.571 | 5.647 | 5.492 | 5.630 | 2,033,952 | +0.04(+0.71%) |
Aug 28, 2018 | 5.928 | 6.017 | 5.541 | 5.591 | 4,143,395 | -0.21(-3.59%) |
Aug 27, 2018 | 5.531 | 5.848 | 5.462 | 5.799 | 3,331,470 | +0.34(+6.17%) |
Aug 24, 2018 | 5.323 | 5.586 | 5.254 | 5.462 | 3,195,659 | +0.28(+5.35%) |
Aug 23, 2018 | 5.412 | 5.422 | 5.145 | 5.184 | 2,961,482 | -0.31(-5.60%) |
Aug 22, 2018 | 5.531 | 5.541 | 5.432 | 5.492 | 1,716,277 | +0.03(+0.54%) |
Aug 21, 2018 | 5.412 | 5.511 | 5.382 | 5.462 | 2,315,183 | +0.08(+1.47%) |
Aug 20, 2018 | 5.244 | 5.452 | 5.224 | 5.382 | 3,166,553 | +0.18(+3.43%) |
Aug 17, 2018 | 5.115 | 5.254 | 5.026 | 5.204 | 4,684,384 | +0.18(+3.55%) |
Aug 16, 2018 | 5.174 | 5.472 | 5.026 | 5.026 | 4,525,436 | -0.07(-1.36%) |
Aug 15, 2018 | 5.353 | 5.363 | 4.966 | 5.095 | 6,210,768 | -0.48(-8.54%) |
Aug 14, 2018 | 5.482 | 5.660 | 5.452 | 5.571 | 3,745,206 | +0.13(+2.37%) |
Aug 13, 2018 | 6.255 | 6.255 | 5.323 | 5.442 | 8,146,998 | -0.98(-15.28%) |
Aug 10, 2018 | 6.394 | 6.562 | 6.394 | 6.423 | 1,203,428 | -0.01(-0.15%) |
Aug 09, 2018 | 6.304 | 6.503 | 6.275 | 6.433 | 1,415,787 | +0.14(+2.20%) |
Aug 08, 2018 | 6.344 | 6.384 | 6.185 | 6.294 | 2,506,193 | -0.04(-0.63%) |
Aug 07, 2018 | 6.612 | 6.641 | 6.334 | 6.334 | 1,938,125 | -0.20(-3.03%) |
Aug 06, 2018 | 6.394 | 6.612 | 6.394 | 6.532 | 1,048,633 | +0.01(+0.15%) |
Aug 03, 2018 | 6.582 | 6.666 | 6.513 | 6.522 | 1,414,878 | +0.03(+0.46%) |
Aug 02, 2018 | 6.483 | 6.582 | 6.448 | 6.493 | 1,566,762 | +0.02(+0.31%) |