Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.297 | 5.321 | 4.910 | 4.965 | 3,354,604 | -0.19(-3.68%) |
Oct 30, 2018 | 5.258 | 5.321 | 5.092 | 5.155 | 2,051,567 | -0.09(-1.66%) |
Oct 29, 2018 | 5.708 | 5.708 | 5.186 | 5.242 | 1,530,226 | -0.41(-7.27%) |
Oct 26, 2018 | 5.669 | 5.716 | 5.605 | 5.653 | 1,119,376 | -0.09(-1.52%) |
Oct 25, 2018 | 5.708 | 5.819 | 5.645 | 5.740 | 1,458,716 | +0.08(+1.40%) |
Oct 24, 2018 | 5.922 | 6.017 | 5.661 | 5.661 | 12,349,276 | -0.25(-4.28%) |
Oct 23, 2018 | 5.890 | 5.961 | 5.827 | 5.914 | 1,502,835 | -0.11(-1.84%) |
Oct 22, 2018 | 6.183 | 6.183 | 5.945 | 6.025 | 1,126,580 | -0.12(-1.93%) |
Oct 19, 2018 | 6.159 | 6.262 | 6.040 | 6.143 | 1,870,054 | +0.04(+0.65%) |
Oct 18, 2018 | 6.214 | 6.230 | 6.072 | 6.104 | 2,513,573 | -0.17(-2.65%) |
Oct 17, 2018 | 6.151 | 6.285 | 6.111 | 6.270 | 1,249,824 | +0.07(+1.15%) |
Oct 16, 2018 | 6.127 | 6.293 | 6.127 | 6.198 | 4,155,213 | +0.18(+3.02%) |
Oct 15, 2018 | 5.993 | 6.131 | 5.977 | 6.017 | 4,348,897 | +0.06(+0.93%) |
Oct 12, 2018 | 5.890 | 6.040 | 5.882 | 5.961 | 12,902,424 | +0.15(+2.59%) |
Oct 11, 2018 | 5.977 | 5.985 | 5.811 | 5.811 | 2,625,127 | -0.17(-2.91%) |
Oct 10, 2018 | 6.064 | 6.183 | 5.977 | 5.985 | 2,555,346 | -0.13(-2.20%) |
Oct 09, 2018 | 6.175 | 6.175 | 6.001 | 6.119 | 781,716 | -0.05(-0.77%) |
Oct 08, 2018 | 6.088 | 6.218 | 6.025 | 6.167 | 641,334 | +0.11(+1.83%) |
Oct 05, 2018 | 6.206 | 6.206 | 6.032 | 6.056 | 929,145 | -0.10(-1.67%) |
Oct 04, 2018 | 6.238 | 6.238 | 6.080 | 6.159 | 877,523 | +0.00(+0.00%) |
Oct 03, 2018 | 6.420 | 6.451 | 6.119 | 6.159 | 8,513,699 | -0.15(-2.38%) |
Oct 02, 2018 | 6.088 | 6.459 | 6.088 | 6.309 | 1,016,526 | -0.10(-1.60%) |
Oct 01, 2018 | 6.183 | 6.455 | 6.183 | 6.412 | 961,009 | +0.28(+4.51%) |
Sep 28, 2018 | 6.017 | 6.151 | 5.961 | 6.135 | 4,744,637 | +0.11(+1.84%) |
Sep 27, 2018 | 6.080 | 6.104 | 5.985 | 6.025 | 2,509,321 | -0.03(-0.52%) |
Sep 26, 2018 | 6.001 | 6.096 | 6.001 | 6.056 | 3,057,296 | +0.05(+0.79%) |
Sep 25, 2018 | 5.914 | 6.056 | 5.914 | 6.009 | 1,776,562 | +0.08(+1.33%) |
Sep 24, 2018 | 6.001 | 6.032 | 5.914 | 5.930 | 494,212 | -0.09(-1.57%) |
Sep 21, 2018 | 6.080 | 6.096 | 5.969 | 6.025 | 862,868 | -0.04(-0.65%) |
Sep 20, 2018 | 6.119 | 6.119 | 6.001 | 6.064 | 546,913 | +0.02(+0.39%) |
Sep 19, 2018 | 6.009 | 6.096 | 6.001 | 6.040 | 1,387,086 | +0.05(+0.79%) |
Sep 18, 2018 | 5.945 | 6.048 | 5.945 | 5.993 | 1,118,838 | +0.02(+0.26%) |
Sep 17, 2018 | 5.945 | 6.064 | 5.945 | 5.977 | 1,312,005 | -0.01(-0.13%) |
Sep 14, 2018 | 5.969 | 6.013 | 5.851 | 5.985 | 2,720,021 | +0.07(+1.20%) |
Sep 13, 2018 | 5.985 | 6.048 | 5.898 | 5.914 | 6,797,511 | -0.06(-1.06%) |
Sep 12, 2018 | 5.756 | 6.096 | 5.756 | 5.977 | 2,772,586 | +0.05(+0.80%) |
Sep 11, 2018 | 5.858 | 5.953 | 5.835 | 5.930 | 1,352,855 | +0.02(+0.40%) |
Sep 10, 2018 | 5.977 | 6.009 | 5.847 | 5.906 | 1,193,925 | -0.08(-1.32%) |
Sep 07, 2018 | 6.072 | 6.104 | 5.945 | 5.985 | 758,140 | -0.09(-1.56%) |
Sep 06, 2018 | 6.048 | 6.159 | 6.048 | 6.080 | 939,741 | +0.02(+0.26%) |
Sep 05, 2018 | 6.111 | 6.111 | 6.032 | 6.064 | 1,259,653 | -0.10(-1.67%) |
Sep 04, 2018 | 6.206 | 6.309 | 6.127 | 6.167 | 2,086,154 | -0.04(-0.64%) |
Aug 31, 2018 | 6.206 | 6.206 | 6.206 | 0 | +0.06(+0.90%) | |
Aug 30, 2018 | 6.325 | 6.325 | 6.072 | 6.151 | 1,260,295 | -0.23(-3.59%) |
Aug 29, 2018 | 6.293 | 6.412 | 6.230 | 6.380 | 1,007,376 | +0.08(+1.25%) |
Aug 28, 2018 | 6.515 | 6.531 | 6.285 | 6.301 | 569,863 | -0.17(-2.57%) |
Aug 27, 2018 | 6.325 | 6.499 | 6.309 | 6.467 | 2,121,094 | +0.22(+3.54%) |
Aug 24, 2018 | 6.278 | 6.380 | 6.238 | 6.246 | 1,195,013 | +0.06(+1.02%) |
Aug 23, 2018 | 6.317 | 6.368 | 6.175 | 6.183 | 530,680 | -0.18(-2.86%) |
Aug 22, 2018 | 6.167 | 6.396 | 6.127 | 6.364 | 1,494,634 | +0.07(+1.13%) |
Aug 21, 2018 | 6.254 | 6.349 | 6.230 | 6.293 | 780,745 | +0.06(+1.02%) |
Aug 20, 2018 | 6.159 | 6.230 | 6.080 | 6.230 | 516,848 | +0.10(+1.68%) |
Aug 17, 2018 | 6.088 | 6.167 | 6.025 | 6.127 | 633,807 | +0.02(+0.26%) |
Aug 16, 2018 | 6.183 | 6.254 | 6.064 | 6.111 | 335,788 | -0.06(-0.90%) |
Aug 15, 2018 | 6.309 | 6.309 | 6.104 | 6.167 | 520,827 | -0.14(-2.26%) |
Aug 14, 2018 | 6.285 | 6.345 | 6.246 | 6.309 | 2,393,671 | +0.05(+0.76%) |
Aug 13, 2018 | 6.262 | 6.396 | 6.193 | 6.262 | 649,645 | -0.06(-1.00%) |
Aug 10, 2018 | 6.499 | 6.554 | 6.206 | 6.325 | 1,354,761 | -0.28(-4.31%) |
Aug 09, 2018 | 6.657 | 6.697 | 6.483 | 6.610 | 1,722,871 | -0.12(-1.76%) |
Aug 08, 2018 | 6.728 | 6.870 | 6.633 | 6.728 | 2,148,978 | -0.02(-0.23%) |
Aug 07, 2018 | 6.641 | 6.847 | 6.610 | 6.744 | 2,164,093 | +0.18(+2.77%) |
Aug 06, 2018 | 6.483 | 6.665 | 6.475 | 6.562 | 1,141,343 | +0.06(+0.85%) |
Aug 03, 2018 | 6.436 | 6.554 | 6.428 | 6.507 | 1,528,296 | +0.06(+0.86%) |
Aug 02, 2018 | 6.546 | 6.641 | 6.396 | 6.451 | 1,130,718 | -0.20(-2.97%) |