Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.988 | 5.298 | 4.955 | 5.005 | 105,956 | -0.02(-0.39%) |
Oct 30, 2018 | 5.110 | 5.110 | 4.900 | 5.025 | 86,448 | -0.06(-1.21%) |
Oct 29, 2018 | 5.411 | 5.411 | 5.055 | 5.086 | 135,058 | -0.30(-5.64%) |
Oct 26, 2018 | 5.460 | 5.530 | 5.390 | 5.390 | 60,342 | -0.14(-2.52%) |
Oct 25, 2018 | 5.397 | 5.600 | 5.397 | 5.529 | 64,623 | +0.13(+2.45%) |
Oct 24, 2018 | 5.482 | 5.651 | 5.390 | 5.397 | 50,426 | -0.15(-2.64%) |
Oct 23, 2018 | 5.600 | 5.600 | 5.390 | 5.543 | 64,372 | -0.11(-1.91%) |
Oct 22, 2018 | 5.793 | 5.793 | 5.600 | 5.651 | 30,455 | -0.16(-2.73%) |
Oct 19, 2018 | 5.530 | 5.810 | 5.530 | 5.810 | 73,814 | +0.32(+5.81%) |
Oct 18, 2018 | 5.527 | 5.667 | 5.391 | 5.491 | 88,393 | -0.08(-1.52%) |
Oct 17, 2018 | 5.754 | 5.774 | 5.554 | 5.575 | 75,570 | -0.20(-3.45%) |
Oct 16, 2018 | 5.670 | 5.837 | 5.622 | 5.775 | 51,242 | +0.03(+0.50%) |
Oct 15, 2018 | 5.936 | 5.936 | 5.460 | 5.746 | 214,388 | -0.04(-0.74%) |
Oct 12, 2018 | 6.055 | 6.125 | 5.740 | 5.789 | 115,985 | -0.23(-3.84%) |
Oct 11, 2018 | 6.161 | 6.188 | 5.950 | 6.020 | 158,781 | -0.19(-3.08%) |
Oct 10, 2018 | 6.335 | 6.335 | 6.161 | 6.211 | 119,075 | -0.12(-1.96%) |
Oct 09, 2018 | 6.237 | 6.341 | 6.202 | 6.335 | 58,806 | +0.03(+0.46%) |
Oct 08, 2018 | 6.440 | 6.479 | 6.300 | 6.306 | 77,614 | -0.12(-1.86%) |
Oct 05, 2018 | 6.447 | 6.559 | 6.405 | 6.426 | 86,757 | -0.16(-2.45%) |
Oct 04, 2018 | 6.463 | 6.822 | 6.463 | 6.588 | 90,566 | -0.02(-0.23%) |
Oct 03, 2018 | 6.423 | 6.679 | 6.380 | 6.603 | 120,242 | +0.22(+3.49%) |
Oct 02, 2018 | 6.640 | 6.720 | 6.370 | 6.380 | 172,072 | -0.24(-3.66%) |
Oct 01, 2018 | 6.650 | 6.720 | 6.612 | 6.623 | 75,654 | -0.03(-0.41%) |
Sep 28, 2018 | 6.720 | 6.825 | 6.629 | 6.650 | 52,471 | -0.06(-0.84%) |
Sep 27, 2018 | 6.650 | 6.738 | 6.650 | 6.706 | 40,760 | +0.08(+1.25%) |
Sep 26, 2018 | 6.874 | 6.994 | 6.580 | 6.623 | 56,773 | -0.28(-4.12%) |
Sep 25, 2018 | 7.000 | 7.140 | 6.874 | 6.908 | 86,792 | -0.08(-1.10%) |
Sep 24, 2018 | 6.720 | 7.000 | 6.644 | 6.985 | 192,207 | +0.32(+4.82%) |
Sep 21, 2018 | 6.545 | 6.685 | 6.510 | 6.664 | 53,214 | +0.08(+1.28%) |
Sep 20, 2018 | 6.650 | 6.650 | 6.544 | 6.580 | 21,286 | -0.04(-0.64%) |
Sep 19, 2018 | 6.490 | 6.650 | 6.470 | 6.623 | 48,518 | +0.11(+1.73%) |
Sep 18, 2018 | 6.281 | 6.543 | 6.281 | 6.510 | 51,786 | +0.21(+3.33%) |
Sep 17, 2018 | 6.440 | 6.510 | 6.300 | 6.300 | 144,476 | -0.14(-2.17%) |
Sep 14, 2018 | 6.510 | 6.580 | 6.440 | 6.440 | 48,085 | -0.09(-1.33%) |
Sep 13, 2018 | 6.531 | 6.657 | 6.510 | 6.527 | 27,774 | -0.09(-1.32%) |
Sep 12, 2018 | 6.456 | 6.686 | 6.456 | 6.614 | 65,536 | +0.08(+1.28%) |
Sep 11, 2018 | 6.510 | 6.580 | 6.440 | 6.531 | 54,981 | +0.06(+1.00%) |
Sep 10, 2018 | 6.573 | 6.720 | 6.440 | 6.467 | 52,726 | -0.14(-2.14%) |
Sep 07, 2018 | 6.580 | 6.650 | 6.475 | 6.608 | 51,457 | -0.01(-0.13%) |
Sep 06, 2018 | 6.659 | 6.817 | 6.616 | 6.616 | 96,835 | -0.13(-1.95%) |
Sep 05, 2018 | 6.937 | 7.000 | 6.720 | 6.748 | 67,201 | -0.11(-1.63%) |
Sep 04, 2018 | 6.875 | 6.930 | 6.783 | 6.860 | 69,007 | -0.07(-1.01%) |
Aug 31, 2018 | 6.930 | 6.930 | 6.930 | 0 | -0.28(-3.88%) | |
Aug 30, 2018 | 7.350 | 7.420 | 7.210 | 7.210 | 59,714 | -0.21(-2.83%) |
Aug 29, 2018 | 7.420 | 7.490 | 7.350 | 7.420 | 45,938 | +0.00(+0.00%) |
Aug 28, 2018 | 7.560 | 7.560 | 7.350 | 7.420 | 52,068 | -0.14(-1.85%) |
Aug 27, 2018 | 7.560 | 7.560 | 7.420 | 7.560 | 40,819 | +0.00(+0.00%) |
Aug 24, 2018 | 7.350 | 7.560 | 7.210 | 7.560 | 156,100 | +0.21(+2.86%) |
Aug 23, 2018 | 7.210 | 7.350 | 7.070 | 7.350 | 74,876 | +0.07(+0.96%) |
Aug 22, 2018 | 7.140 | 7.350 | 7.071 | 7.280 | 86,688 | +0.14(+1.96%) |
Aug 21, 2018 | 7.000 | 7.210 | 7.000 | 7.140 | 88,667 | +0.19(+2.75%) |
Aug 20, 2018 | 7.000 | 7.070 | 6.804 | 6.949 | 132,339 | +0.02(+0.27%) |
Aug 17, 2018 | 6.790 | 6.930 | 6.790 | 6.930 | 34,614 | +0.07(+1.02%) |
Aug 16, 2018 | 6.650 | 6.930 | 6.580 | 6.860 | 51,347 | +0.21(+3.14%) |
Aug 15, 2018 | 6.891 | 6.891 | 6.580 | 6.651 | 138,467 | -0.22(-3.21%) |
Aug 14, 2018 | 6.720 | 6.930 | 6.662 | 6.872 | 116,736 | +0.15(+2.26%) |
Aug 13, 2018 | 6.790 | 6.901 | 6.685 | 6.720 | 74,098 | -0.14(-2.04%) |
Aug 10, 2018 | 6.720 | 6.860 | 6.720 | 6.860 | 79,585 | +0.07(+0.99%) |
Aug 09, 2018 | 6.741 | 6.859 | 6.675 | 6.793 | 116,070 | +0.00(+0.05%) |
Aug 08, 2018 | 6.860 | 7.070 | 6.723 | 6.789 | 230,786 | -0.21(-3.01%) |
Aug 07, 2018 | 7.350 | 7.350 | 7.000 | 7.000 | 270,140 | -0.35(-4.76%) |
Aug 06, 2018 | 7.280 | 7.420 | 7.210 | 7.350 | 93,343 | +0.07(+0.96%) |
Aug 03, 2018 | 7.210 | 7.350 | 7.140 | 7.280 | 222,100 | +0.00(+0.00%) |
Aug 02, 2018 | 7.490 | 7.490 | 7.140 | 7.280 | 279,509 | -0.28(-3.70%) |