Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.880 | 4.890 | 4.880 | 4.890 | 766 | +0.11(+2.30%) |
Oct 30, 2018 | 4.810 | 4.835 | 4.780 | 4.780 | 8,867 | -0.03(-0.57%) |
Oct 29, 2018 | 4.815 | 4.830 | 4.790 | 4.808 | 33,365 | +0.12(+2.51%) |
Oct 26, 2018 | 4.685 | 4.735 | 4.685 | 4.690 | 8,200 | -0.10(-2.09%) |
Oct 25, 2018 | 4.712 | 4.790 | 4.712 | 4.790 | 2,080 | +0.04(+0.90%) |
Oct 24, 2018 | 4.795 | 4.795 | 4.716 | 4.747 | 2,808 | -0.12(-2.42%) |
Oct 23, 2018 | 4.865 | 4.865 | 4.865 | 4.865 | 178 | -0.14(-2.89%) |
Oct 22, 2018 | 5.010 | 5.010 | 5.010 | 5.010 | 356 | -0.02(-0.35%) |
Oct 19, 2018 | 5.020 | 5.027 | 5.015 | 5.027 | 1,900 | -0.06(-1.23%) |
Oct 18, 2018 | 5.090 | 5.090 | 5.090 | 5.090 | 345 | -0.01(-0.20%) |
Oct 17, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 2,560 | -0.21(-3.95%) |
Oct 16, 2018 | 5.220 | 5.310 | 5.220 | 5.310 | 3,636 | +0.23(+4.53%) |
Oct 15, 2018 | 5.080 | 5.080 | 5.080 | 5.080 | 257 | -0.10(-1.93%) |
Oct 12, 2018 | 5.120 | 5.180 | 5.060 | 5.180 | 3,900 | -0.07(-1.24%) |
Oct 11, 2018 | 5.155 | 5.250 | 5.100 | 5.245 | 1,255 | +0.16(+3.05%) |
Oct 10, 2018 | 5.130 | 5.178 | 5.090 | 5.090 | 3,839 | -0.21(-3.96%) |
Oct 09, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 1,131 | -0.09(-1.67%) |
Oct 05, 2018 | 5.390 | 5.390 | 5.390 | 0 | -0.16(-2.81%) | |
Oct 04, 2018 | 5.590 | 5.590 | 5.546 | 84,656 | -0.04(-0.79%) | |
Oct 03, 2018 | 5.650 | 5.650 | 5.590 | 5.590 | 37,172 | -0.13(-2.27%) |
Oct 02, 2018 | 5.630 | 5.720 | 5.630 | 5.720 | 53,492 | -0.01(-0.17%) |
Oct 01, 2018 | 5.710 | 5.730 | 5.710 | 5.730 | 69,140 | +0.00(+0.00%) |
Sep 28, 2018 | 5.730 | 5.730 | 5.730 | 15,374 | +0.00(+0.00%) | |
Sep 27, 2018 | 5.740 | 5.780 | 5.730 | 5.730 | 64,115 | +0.03(+0.44%) |
Sep 26, 2018 | 5.650 | 5.710 | 5.650 | 5.705 | 59,356 | +0.13(+2.33%) |
Sep 25, 2018 | 5.560 | 5.575 | 5.550 | 5.575 | 32,796 | -0.08(-1.50%) |
Sep 24, 2018 | 5.590 | 5.670 | 5.580 | 5.660 | 767,096 | +0.11(+1.94%) |
Sep 21, 2018 | 5.540 | 5.640 | 5.530 | 5.553 | 1,563,200 | -0.19(-3.27%) |
Sep 20, 2018 | 5.880 | 5.880 | 5.690 | 5.740 | 774,578 | -0.10(-1.71%) |
Sep 19, 2018 | 5.857 | 5.930 | 5.820 | 5.840 | 15,249 | +0.10(+1.67%) |
Sep 18, 2018 | 5.770 | 5.790 | 5.740 | 5.744 | 12,434 | +0.08(+1.48%) |
Sep 17, 2018 | 5.770 | 5.770 | 5.660 | 5.660 | 5,956 | +0.04(+0.71%) |
Sep 14, 2018 | 5.675 | 5.720 | 5.620 | 5.620 | 23,300 | -0.02(-0.35%) |
Sep 13, 2018 | 5.643 | 5.650 | 5.610 | 5.640 | 4,776 | +0.06(+1.08%) |
Sep 12, 2018 | 5.612 | 5.630 | 5.570 | 5.580 | 5,089 | -0.06(-1.06%) |
Sep 11, 2018 | 5.622 | 5.730 | 5.622 | 5.640 | 7,197 | +0.01(+0.21%) |
Sep 10, 2018 | 5.672 | 5.700 | 5.620 | 5.628 | 7,102 | -0.03(-0.50%) |
Sep 07, 2018 | 5.670 | 5.670 | 5.620 | 5.656 | 7,400 | -0.01(-0.25%) |
Sep 06, 2018 | 5.690 | 5.700 | 5.640 | 5.670 | 21,089 | -0.21(-3.64%) |
Sep 05, 2018 | 5.890 | 5.890 | 5.830 | 5.884 | 2,085 | -0.02(-0.27%) |
Sep 04, 2018 | 5.910 | 5.980 | 5.900 | 5.900 | 3,456 | -0.15(-2.48%) |
Aug 31, 2018 | 6.050 | 6.050 | 6.050 | 0 | -0.11(-1.79%) | |
Aug 30, 2018 | 6.180 | 6.250 | 6.150 | 6.160 | 4,818 | -0.05(-0.81%) |
Aug 29, 2018 | 6.212 | 6.240 | 6.210 | 6.210 | 6,252 | -0.10(-1.60%) |
Aug 28, 2018 | 6.258 | 6.330 | 6.230 | 6.311 | 6,157 | +0.06(+0.98%) |
Aug 27, 2018 | 6.200 | 6.332 | 6.200 | 6.250 | 8,155 | +0.10(+1.63%) |
Aug 24, 2018 | 6.181 | 6.260 | 6.150 | 6.150 | 5,900 | +0.04(+0.65%) |
Aug 23, 2018 | 6.090 | 6.135 | 6.090 | 6.110 | 7,162 | -0.05(-0.86%) |
Aug 22, 2018 | 6.120 | 6.170 | 6.100 | 6.163 | 8,944 | +0.08(+1.25%) |
Aug 21, 2018 | 6.140 | 6.150 | 6.070 | 6.087 | 8,026 | -0.01(-0.21%) |
Aug 20, 2018 | 6.020 | 6.100 | 6.020 | 6.100 | 5,266 | +0.09(+1.50%) |
Aug 17, 2018 | 5.954 | 6.060 | 5.954 | 6.010 | 10,900 | +0.09(+1.52%) |
Aug 16, 2018 | 5.942 | 6.020 | 5.920 | 5.920 | 10,835 | +0.01(+0.12%) |
Aug 15, 2018 | 5.868 | 5.930 | 5.831 | 5.913 | 10,274 | +0.05(+0.90%) |
Aug 14, 2018 | 5.900 | 5.950 | 5.850 | 5.860 | 16,990 | -0.07(-1.18%) |
Aug 13, 2018 | 5.952 | 5.960 | 5.900 | 5.930 | 11,396 | +0.04(+0.68%) |
Aug 10, 2018 | 5.910 | 5.923 | 5.860 | 5.890 | 14,300 | -0.17(-2.76%) |
Aug 09, 2018 | 6.030 | 6.060 | 6.030 | 6.057 | 3,808 | +0.03(+0.45%) |
Aug 08, 2018 | 6.020 | 6.050 | 6.020 | 6.030 | 6,918 | -0.08(-1.37%) |
Aug 07, 2018 | 6.066 | 6.120 | 6.066 | 6.114 | 6,857 | +0.14(+2.41%) |
Aug 06, 2018 | 5.920 | 5.972 | 5.920 | 5.970 | 5,719 | -0.06(-1.00%) |
Aug 03, 2018 | 6.029 | 6.054 | 6.000 | 6.030 | 24,400 | +0.06(+1.01%) |
Aug 02, 2018 | 5.996 | 6.006 | 5.954 | 5.970 | 6,408 | -0.08(-1.24%) |