Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.210 | 5.620 | 5.190 | 5.550 | 1,882,381 | +0.44(+8.61%) |
Oct 30, 2018 | 4.920 | 5.170 | 4.910 | 5.110 | 1,795,520 | +0.15(+3.02%) |
Oct 29, 2018 | 5.270 | 5.290 | 4.880 | 4.960 | 1,812,561 | -0.23(-4.43%) |
Oct 26, 2018 | 5.100 | 5.290 | 4.990 | 5.190 | 1,342,400 | -0.02(-0.38%) |
Oct 25, 2018 | 5.100 | 5.310 | 5.100 | 5.210 | 1,319,397 | +0.13(+2.56%) |
Oct 24, 2018 | 5.100 | 5.200 | 5.020 | 5.080 | 1,507,535 | +0.01(+0.20%) |
Oct 23, 2018 | 4.960 | 5.120 | 4.930 | 5.070 | 1,982,690 | -0.02(-0.39%) |
Oct 22, 2018 | 4.970 | 5.100 | 4.890 | 5.090 | 1,507,168 | +0.12(+2.41%) |
Oct 19, 2018 | 5.170 | 5.250 | 4.930 | 4.970 | 1,709,300 | -0.20(-3.87%) |
Oct 18, 2018 | 5.520 | 5.520 | 5.160 | 5.170 | 1,016,059 | -0.37(-6.68%) |
Oct 17, 2018 | 5.290 | 5.550 | 5.060 | 5.540 | 1,984,512 | +0.26(+4.92%) |
Oct 16, 2018 | 5.120 | 5.325 | 5.080 | 5.280 | 1,757,582 | +0.22(+4.35%) |
Oct 15, 2018 | 5.080 | 5.180 | 4.990 | 5.060 | 1,528,252 | -0.02(-0.39%) |
Oct 12, 2018 | 4.930 | 5.140 | 4.870 | 5.080 | 1,565,800 | +0.26(+5.39%) |
Oct 11, 2018 | 4.870 | 5.015 | 4.810 | 4.820 | 1,772,226 | -0.06(-1.23%) |
Oct 10, 2018 | 5.040 | 5.050 | 4.870 | 4.880 | 1,559,544 | -0.20(-3.94%) |
Oct 09, 2018 | 5.170 | 5.240 | 4.953 | 5.080 | 1,764,100 | -0.09(-1.74%) |
Oct 08, 2018 | 5.460 | 5.525 | 5.150 | 5.170 | 1,896,047 | -0.33(-6.00%) |
Oct 05, 2018 | 5.710 | 5.710 | 5.490 | 5.500 | 2,252,400 | -0.21(-3.68%) |
Oct 04, 2018 | 5.550 | 5.710 | 5.470 | 5.710 | 1,397,266 | +0.15(+2.70%) |
Oct 03, 2018 | 5.570 | 5.650 | 5.490 | 5.560 | 860,919 | +0.02(+0.36%) |
Oct 02, 2018 | 5.500 | 5.620 | 5.470 | 5.540 | 1,301,774 | +0.01(+0.18%) |
Oct 01, 2018 | 5.540 | 5.570 | 5.380 | 5.530 | 1,653,340 | +0.05(+0.91%) |
Sep 28, 2018 | 5.480 | 5.560 | 5.435 | 5.480 | 981,700 | -0.05(-0.90%) |
Sep 27, 2018 | 5.540 | 5.540 | 5.420 | 5.530 | 1,024,212 | -0.01(-0.18%) |
Sep 26, 2018 | 5.830 | 5.840 | 5.530 | 5.540 | 1,260,835 | -0.30(-5.14%) |
Sep 25, 2018 | 5.740 | 5.890 | 5.730 | 5.840 | 1,067,317 | +0.09(+1.57%) |
Sep 24, 2018 | 5.870 | 5.920 | 5.730 | 5.750 | 1,137,917 | -0.17(-2.87%) |
Sep 21, 2018 | 5.930 | 5.960 | 5.820 | 5.920 | 1,491,100 | -0.01(-0.17%) |
Sep 20, 2018 | 5.720 | 5.940 | 5.640 | 5.930 | 765,896 | +0.21(+3.67%) |
Sep 19, 2018 | 5.600 | 5.740 | 5.530 | 5.720 | 1,397,909 | +0.09(+1.60%) |
Sep 18, 2018 | 5.450 | 5.660 | 5.250 | 5.630 | 3,133,758 | +0.15(+2.74%) |
Sep 17, 2018 | 5.710 | 5.750 | 5.460 | 5.480 | 3,658,277 | -0.26(-4.53%) |
Sep 14, 2018 | 5.800 | 6.060 | 5.720 | 5.740 | 2,318,600 | -0.08(-1.37%) |
Sep 13, 2018 | 5.880 | 5.990 | 5.820 | 5.820 | 908,149 | -0.02(-0.34%) |
Sep 12, 2018 | 5.840 | 5.890 | 5.730 | 5.840 | 1,335,100 | -0.01(-0.17%) |
Sep 11, 2018 | 5.940 | 5.970 | 5.755 | 5.850 | 853,269 | -0.10(-1.68%) |
Sep 10, 2018 | 6.010 | 6.090 | 5.850 | 5.950 | 1,017,549 | -0.04(-0.67%) |
Sep 07, 2018 | 5.760 | 6.115 | 5.760 | 5.990 | 1,786,600 | +0.19(+3.28%) |
Sep 06, 2018 | 6.050 | 6.050 | 5.760 | 5.800 | 2,363,304 | -0.26(-4.29%) |
Sep 05, 2018 | 6.020 | 6.100 | 5.890 | 6.060 | 3,044,905 | +0.05(+0.83%) |
Sep 04, 2018 | 6.240 | 6.240 | 5.960 | 6.010 | 1,840,341 | -0.26(-4.15%) |
Aug 31, 2018 | 6.270 | 6.270 | 6.270 | 0 | +0.06(+0.97%) | |
Aug 30, 2018 | 6.420 | 6.420 | 6.190 | 6.210 | 1,001,068 | -0.19(-2.97%) |
Aug 29, 2018 | 6.320 | 6.440 | 6.320 | 6.400 | 2,663,353 | +0.06(+0.95%) |
Aug 28, 2018 | 6.310 | 6.370 | 6.250 | 6.340 | 865,831 | +0.03(+0.48%) |
Aug 27, 2018 | 6.240 | 6.350 | 6.200 | 6.310 | 1,327,021 | +0.11(+1.77%) |
Aug 24, 2018 | 6.110 | 6.250 | 6.110 | 6.200 | 1,474,700 | +0.06(+0.98%) |
Aug 23, 2018 | 6.260 | 6.380 | 6.120 | 6.140 | 1,846,184 | -0.14(-2.23%) |
Aug 22, 2018 | 6.360 | 6.440 | 6.250 | 6.280 | 1,474,729 | -0.10(-1.57%) |
Aug 21, 2018 | 6.330 | 6.390 | 6.220 | 6.380 | 2,605,457 | +0.03(+0.47%) |
Aug 20, 2018 | 6.260 | 6.460 | 6.220 | 6.350 | 1,406,678 | +0.09(+1.44%) |
Aug 17, 2018 | 6.260 | 6.280 | 6.130 | 6.260 | 2,095,900 | +0.02(+0.32%) |
Aug 16, 2018 | 6.340 | 6.350 | 6.190 | 6.240 | 1,808,169 | -0.04(-0.64%) |
Aug 15, 2018 | 6.350 | 6.390 | 6.040 | 6.280 | 1,438,844 | -0.11(-1.72%) |
Aug 14, 2018 | 6.350 | 6.500 | 6.280 | 6.390 | 2,427,227 | +0.04(+0.63%) |
Aug 13, 2018 | 6.460 | 6.480 | 6.210 | 6.350 | 2,658,343 | -0.11(-1.70%) |
Aug 10, 2018 | 6.200 | 6.515 | 6.150 | 6.460 | 4,131,300 | +0.22(+3.53%) |
Aug 09, 2018 | 6.130 | 6.340 | 5.920 | 6.240 | 3,902,036 | +0.15(+2.46%) |
Aug 08, 2018 | 6.750 | 6.830 | 5.350 | 6.090 | 15,618,658 | -2.87(-32.03%) |
Aug 07, 2018 | 8.790 | 9.080 | 8.790 | 8.960 | 2,399,545 | +0.17(+1.93%) |
Aug 06, 2018 | 8.400 | 8.810 | 8.360 | 8.790 | 1,706,437 | +0.42(+5.02%) |
Aug 03, 2018 | 8.450 | 8.550 | 8.320 | 8.370 | 1,959,300 | -0.07(-0.83%) |
Aug 02, 2018 | 8.250 | 8.510 | 8.220 | 8.440 | 2,603,552 | +0.16(+1.93%) |