Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.890 | 7.220 | 6.700 | 7.190 | 7,331,567 | +0.35(+5.12%) |
Oct 30, 2018 | 7.020 | 7.060 | 6.660 | 6.840 | 5,264,252 | +0.11(+1.63%) |
Oct 29, 2018 | 6.530 | 6.820 | 6.490 | 6.730 | 4,295,640 | +0.32(+4.99%) |
Oct 26, 2018 | 6.720 | 6.790 | 6.360 | 6.410 | 6,096,100 | -0.18(-2.73%) |
Oct 25, 2018 | 6.620 | 6.660 | 6.430 | 6.590 | 4,338,567 | -0.24(-3.51%) |
Oct 24, 2018 | 6.540 | 6.830 | 6.400 | 6.830 | 7,523,470 | +0.00(+0.00%) |
Oct 23, 2018 | 6.450 | 6.960 | 6.400 | 6.830 | 15,660,150 | +0.86(+14.41%) |
Oct 22, 2018 | 6.130 | 6.260 | 5.960 | 5.970 | 7,575,864 | -0.02(-0.33%) |
Oct 19, 2018 | 6.020 | 6.095 | 5.880 | 5.990 | 5,966,000 | -0.18(-2.92%) |
Oct 18, 2018 | 6.190 | 6.240 | 5.951 | 6.170 | 12,368,327 | +0.31(+5.29%) |
Oct 17, 2018 | 5.630 | 6.020 | 5.630 | 5.860 | 16,366,634 | +0.38(+6.93%) |
Oct 16, 2018 | 5.590 | 5.640 | 5.390 | 5.480 | 5,968,155 | -0.07(-1.26%) |
Oct 15, 2018 | 5.550 | 5.720 | 5.490 | 5.550 | 6,900,980 | -0.02(-0.36%) |
Oct 12, 2018 | 5.520 | 5.780 | 5.520 | 5.570 | 7,137,500 | -0.18(-3.13%) |
Oct 11, 2018 | 5.470 | 5.800 | 5.420 | 5.750 | 17,419,158 | +0.45(+8.49%) |
Oct 10, 2018 | 4.940 | 5.310 | 4.940 | 5.300 | 12,713,377 | +0.40(+8.16%) |
Oct 09, 2018 | 4.920 | 5.060 | 4.810 | 4.900 | 7,192,205 | -0.13(-2.58%) |
Oct 08, 2018 | 5.130 | 5.170 | 5.000 | 5.030 | 7,365,916 | +0.04(+0.80%) |
Oct 05, 2018 | 4.980 | 5.095 | 4.830 | 4.990 | 10,992,100 | +0.04(+0.81%) |
Oct 04, 2018 | 4.740 | 5.080 | 4.720 | 4.950 | 13,331,969 | +0.28(+6.00%) |
Oct 03, 2018 | 4.890 | 5.030 | 4.530 | 4.670 | 15,945,967 | -0.22(-4.50%) |
Oct 02, 2018 | 4.810 | 4.920 | 4.800 | 4.890 | 7,285,826 | +0.09(+1.87%) |
Oct 01, 2018 | 5.250 | 5.310 | 4.750 | 4.800 | 13,727,816 | -0.44(-8.40%) |
Sep 28, 2018 | 5.540 | 5.540 | 5.180 | 5.240 | 11,829,500 | -0.28(-5.07%) |
Sep 27, 2018 | 5.510 | 5.630 | 5.500 | 5.520 | 5,739,834 | -0.16(-2.82%) |
Sep 26, 2018 | 5.610 | 5.700 | 5.540 | 5.680 | 6,328,789 | +0.17(+3.09%) |
Sep 25, 2018 | 5.440 | 5.600 | 5.410 | 5.510 | 5,111,154 | +0.00(+0.00%) |
Sep 24, 2018 | 5.560 | 5.620 | 5.400 | 5.510 | 11,042,804 | -0.37(-6.29%) |
Sep 21, 2018 | 5.830 | 6.090 | 5.630 | 5.880 | 19,476,500 | -0.17(-2.81%) |
Sep 20, 2018 | 5.800 | 6.080 | 5.780 | 6.050 | 13,073,312 | +0.16(+2.72%) |
Sep 19, 2018 | 6.140 | 6.150 | 5.880 | 5.890 | 13,064,317 | -0.32(-5.15%) |
Sep 18, 2018 | 6.210 | 6.330 | 6.040 | 6.210 | 11,480,917 | -0.32(-4.90%) |
Sep 17, 2018 | 6.320 | 6.550 | 6.230 | 6.530 | 5,059,037 | +0.09(+1.40%) |
Sep 14, 2018 | 6.480 | 6.710 | 6.160 | 6.440 | 6,830,700 | -0.03(-0.46%) |
Sep 13, 2018 | 6.310 | 6.600 | 6.250 | 6.470 | 8,980,768 | +0.34(+5.55%) |
Sep 12, 2018 | 6.150 | 6.170 | 5.850 | 6.130 | 13,961,117 | -0.22(-3.46%) |
Sep 11, 2018 | 6.850 | 6.880 | 6.300 | 6.350 | 7,886,876 | -0.56(-8.10%) |
Sep 10, 2018 | 6.670 | 6.960 | 6.620 | 6.910 | 3,499,494 | +0.10(+1.47%) |
Sep 07, 2018 | 7.020 | 7.110 | 6.790 | 6.810 | 5,373,000 | +0.03(+0.44%) |
Sep 06, 2018 | 6.560 | 7.050 | 6.520 | 6.780 | 8,399,690 | +0.26(+3.99%) |
Sep 05, 2018 | 6.410 | 6.590 | 6.330 | 6.520 | 6,298,820 | +0.11(+1.72%) |
Sep 04, 2018 | 6.060 | 6.470 | 6.040 | 6.410 | 7,740,673 | +0.16(+2.56%) |
Aug 31, 2018 | 6.250 | 6.250 | 6.250 | 0 | +0.04(+0.64%) | |
Aug 30, 2018 | 6.270 | 6.340 | 6.100 | 6.210 | 5,484,321 | -0.11(-1.74%) |
Aug 29, 2018 | 6.470 | 6.570 | 6.300 | 6.320 | 7,848,235 | -0.31(-4.68%) |
Aug 28, 2018 | 6.530 | 6.740 | 6.520 | 6.630 | 5,409,625 | +0.09(+1.38%) |
Aug 27, 2018 | 6.560 | 6.660 | 6.530 | 6.540 | 3,680,392 | -0.09(-1.36%) |
Aug 24, 2018 | 6.510 | 6.740 | 6.420 | 6.630 | 8,684,300 | -0.23(-3.35%) |
Aug 23, 2018 | 6.960 | 7.020 | 6.810 | 6.860 | 3,597,231 | +0.02(+0.29%) |
Aug 22, 2018 | 7.090 | 7.200 | 6.790 | 6.840 | 12,403,138 | -0.72(-9.52%) |
Aug 21, 2018 | 7.360 | 7.590 | 7.310 | 7.560 | 4,107,253 | -0.13(-1.69%) |
Aug 20, 2018 | 7.800 | 7.860 | 7.620 | 7.690 | 2,981,341 | -0.10(-1.28%) |
Aug 17, 2018 | 7.590 | 7.940 | 7.580 | 7.790 | 3,005,100 | -0.11(-1.39%) |
Aug 16, 2018 | 8.000 | 8.090 | 7.860 | 7.900 | 2,714,038 | -0.19(-2.35%) |
Aug 15, 2018 | 7.680 | 8.211 | 7.661 | 8.090 | 9,189,431 | +0.74(+10.07%) |
Aug 14, 2018 | 6.980 | 7.499 | 6.980 | 7.350 | 6,460,636 | +0.05(+0.68%) |
Aug 13, 2018 | 7.300 | 7.810 | 7.240 | 7.300 | 6,120,363 | +0.10(+1.39%) |
Aug 10, 2018 | 7.310 | 7.330 | 7.130 | 7.200 | 4,722,600 | -0.31(-4.13%) |
Aug 09, 2018 | 7.380 | 7.530 | 7.280 | 7.510 | 3,336,106 | +0.02(+0.27%) |
Aug 08, 2018 | 7.070 | 7.620 | 7.070 | 7.490 | 11,362,177 | +0.65(+9.50%) |
Aug 07, 2018 | 6.740 | 6.850 | 6.660 | 6.840 | 4,822,059 | -0.05(-0.73%) |
Aug 06, 2018 | 6.760 | 6.920 | 6.570 | 6.890 | 6,803,509 | -0.07(-1.01%) |
Aug 03, 2018 | 6.900 | 7.180 | 6.840 | 6.960 | 4,569,200 | +0.11(+1.61%) |
Aug 02, 2018 | 7.370 | 7.410 | 6.740 | 6.850 | 5,565,340 | -0.38(-5.26%) |