Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.880 | 5.020 | 4.630 | 4.960 | 453,846 | +0.10(+2.06%) |
Oct 30, 2018 | 5.100 | 5.100 | 4.760 | 4.860 | 475,194 | -0.26(-5.08%) |
Oct 29, 2018 | 5.380 | 5.380 | 5.010 | 5.120 | 353,585 | -0.16(-3.03%) |
Oct 26, 2018 | 5.310 | 5.440 | 5.050 | 5.280 | 327,900 | -0.11(-2.04%) |
Oct 25, 2018 | 5.490 | 5.590 | 5.300 | 5.390 | 539,953 | +0.10(+1.89%) |
Oct 24, 2018 | 5.860 | 5.970 | 5.280 | 5.290 | 613,868 | -0.55(-9.42%) |
Oct 23, 2018 | 5.860 | 6.060 | 5.675 | 5.840 | 414,358 | -0.17(-2.83%) |
Oct 22, 2018 | 6.180 | 6.190 | 5.850 | 6.010 | 409,215 | -0.16(-2.59%) |
Oct 19, 2018 | 6.130 | 6.400 | 6.020 | 6.170 | 320,600 | -0.01(-0.16%) |
Oct 18, 2018 | 6.360 | 6.490 | 6.113 | 6.180 | 185,545 | -0.19(-2.98%) |
Oct 17, 2018 | 6.450 | 6.460 | 6.180 | 6.370 | 238,966 | -0.09(-1.39%) |
Oct 16, 2018 | 6.220 | 6.490 | 6.100 | 6.460 | 361,224 | +0.30(+4.87%) |
Oct 15, 2018 | 6.140 | 6.280 | 5.970 | 6.160 | 225,175 | +0.08(+1.32%) |
Oct 12, 2018 | 6.210 | 6.260 | 5.940 | 6.080 | 304,100 | +0.00(+0.00%) |
Oct 11, 2018 | 5.850 | 6.250 | 5.850 | 6.080 | 384,988 | +0.20(+3.40%) |
Oct 10, 2018 | 6.210 | 6.400 | 5.860 | 5.880 | 401,834 | -0.35(-5.62%) |
Oct 09, 2018 | 6.110 | 6.390 | 6.040 | 6.230 | 249,959 | +0.09(+1.47%) |
Oct 08, 2018 | 6.180 | 6.210 | 6.010 | 6.140 | 290,630 | -0.06(-0.97%) |
Oct 05, 2018 | 6.550 | 6.580 | 6.120 | 6.200 | 476,800 | -0.33(-5.05%) |
Oct 04, 2018 | 6.850 | 6.910 | 6.510 | 6.530 | 385,946 | -0.35(-5.09%) |
Oct 03, 2018 | 6.830 | 6.930 | 6.720 | 6.880 | 297,495 | +0.09(+1.33%) |
Oct 02, 2018 | 7.100 | 7.130 | 6.620 | 6.790 | 599,695 | -0.32(-4.50%) |
Oct 01, 2018 | 6.920 | 7.310 | 6.920 | 7.110 | 742,943 | +0.23(+3.34%) |
Sep 28, 2018 | 6.750 | 7.070 | 6.750 | 6.880 | 349,900 | -0.09(-1.29%) |
Sep 27, 2018 | 6.920 | 7.040 | 6.800 | 6.970 | 444,102 | +0.04(+0.58%) |
Sep 26, 2018 | 6.680 | 7.170 | 6.660 | 6.930 | 1,224,590 | +0.31(+4.68%) |
Sep 25, 2018 | 6.460 | 6.700 | 6.460 | 6.620 | 552,997 | +0.18(+2.80%) |
Sep 24, 2018 | 6.450 | 6.500 | 6.350 | 6.440 | 209,484 | -0.01(-0.16%) |
Sep 21, 2018 | 6.450 | 6.465 | 6.350 | 6.450 | 571,900 | +0.02(+0.31%) |
Sep 20, 2018 | 6.500 | 6.550 | 6.390 | 6.430 | 424,142 | +0.00(+0.00%) |
Sep 19, 2018 | 6.270 | 6.530 | 6.260 | 6.430 | 304,904 | +0.15(+2.39%) |
Sep 18, 2018 | 6.150 | 6.350 | 6.130 | 6.280 | 390,941 | +0.14(+2.28%) |
Sep 17, 2018 | 6.190 | 6.330 | 6.130 | 6.140 | 237,775 | -0.06(-0.97%) |
Sep 14, 2018 | 6.370 | 6.415 | 6.120 | 6.200 | 315,500 | -0.17(-2.67%) |
Sep 13, 2018 | 6.540 | 6.610 | 6.360 | 6.370 | 385,011 | -0.23(-3.48%) |
Sep 12, 2018 | 6.610 | 6.750 | 6.510 | 6.600 | 369,793 | -0.02(-0.30%) |
Sep 11, 2018 | 6.810 | 6.870 | 6.580 | 6.620 | 386,068 | -0.22(-3.22%) |
Sep 10, 2018 | 7.000 | 7.020 | 6.780 | 6.840 | 389,319 | -0.15(-2.15%) |
Sep 07, 2018 | 6.990 | 7.040 | 6.830 | 6.990 | 507,900 | +0.30(+4.48%) |
Sep 06, 2018 | 6.800 | 6.850 | 6.560 | 6.690 | 396,192 | -0.13(-1.91%) |
Sep 05, 2018 | 6.760 | 6.890 | 6.570 | 6.820 | 445,159 | +0.07(+1.04%) |
Sep 04, 2018 | 6.770 | 6.820 | 6.620 | 6.750 | 487,034 | +0.00(+0.00%) |
Aug 31, 2018 | 6.750 | 6.750 | 6.750 | 0 | +0.24(+3.69%) | |
Aug 30, 2018 | 6.490 | 6.559 | 6.450 | 6.510 | 280,933 | +0.02(+0.31%) |
Aug 29, 2018 | 6.380 | 6.590 | 6.380 | 6.490 | 390,452 | +0.12(+1.88%) |
Aug 28, 2018 | 6.460 | 6.530 | 6.240 | 6.370 | 306,418 | -0.10(-1.55%) |
Aug 27, 2018 | 6.350 | 6.490 | 6.200 | 6.470 | 410,299 | +0.16(+2.54%) |
Aug 24, 2018 | 6.470 | 6.515 | 6.260 | 6.310 | 250,900 | -0.14(-2.17%) |
Aug 23, 2018 | 6.440 | 6.510 | 6.310 | 6.450 | 280,033 | +0.00(+0.00%) |
Aug 22, 2018 | 6.300 | 6.550 | 6.300 | 6.450 | 695,976 | +0.33(+5.39%) |
Aug 21, 2018 | 6.020 | 6.200 | 5.980 | 6.120 | 362,409 | +0.07(+1.16%) |
Aug 20, 2018 | 6.000 | 6.130 | 5.890 | 6.050 | 499,373 | +0.05(+0.83%) |
Aug 17, 2018 | 6.140 | 6.180 | 5.970 | 6.000 | 351,900 | -0.17(-2.76%) |
Aug 16, 2018 | 6.160 | 6.255 | 6.030 | 6.170 | 254,721 | +0.12(+1.98%) |
Aug 15, 2018 | 6.190 | 6.240 | 5.990 | 6.050 | 372,659 | -0.23(-3.66%) |
Aug 14, 2018 | 6.290 | 6.590 | 6.210 | 6.280 | 520,542 | +0.22(+3.63%) |
Aug 13, 2018 | 6.200 | 6.270 | 6.000 | 6.060 | 205,846 | -0.16(-2.57%) |
Aug 10, 2018 | 6.230 | 6.340 | 6.150 | 6.220 | 293,800 | -0.06(-0.96%) |
Aug 09, 2018 | 5.880 | 6.362 | 5.800 | 6.280 | 550,648 | +0.38(+6.44%) |
Aug 08, 2018 | 5.750 | 6.180 | 5.675 | 5.900 | 570,511 | +0.36(+6.50%) |
Aug 07, 2018 | 5.460 | 5.540 | 5.410 | 5.540 | 171,905 | +0.11(+2.03%) |
Aug 06, 2018 | 5.410 | 5.580 | 5.360 | 5.430 | 114,659 | +0.01(+0.18%) |
Aug 03, 2018 | 5.540 | 5.620 | 5.340 | 5.420 | 197,400 | -0.12(-2.17%) |
Aug 02, 2018 | 5.570 | 5.630 | 5.500 | 5.540 | 192,737 | -0.04(-0.72%) |