Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.260 | 5.390 | 5.245 | 5.330 | 2,247,400 | +0.11(+2.11%) |
Sep 27, 2018 | 5.550 | 5.550 | 5.040 | 5.220 | 4,683,909 | -0.38(-6.79%) |
Sep 26, 2018 | 5.700 | 5.710 | 5.580 | 5.600 | 2,218,547 | -0.11(-1.93%) |
Sep 25, 2018 | 5.620 | 5.880 | 5.620 | 5.710 | 3,669,012 | +0.12(+2.15%) |
Sep 24, 2018 | 5.660 | 5.770 | 5.560 | 5.590 | 2,610,251 | -0.02(-0.36%) |
Sep 21, 2018 | 5.610 | 5.700 | 5.560 | 5.610 | 5,417,600 | -0.14(-2.43%) |
Sep 20, 2018 | 5.790 | 5.800 | 5.595 | 5.750 | 1,829,150 | +0.03(+0.52%) |
Sep 19, 2018 | 5.710 | 5.770 | 5.620 | 5.720 | 2,286,253 | +0.06(+1.06%) |
Sep 18, 2018 | 5.660 | 5.730 | 5.570 | 5.660 | 2,010,764 | +0.02(+0.35%) |
Sep 17, 2018 | 5.500 | 5.680 | 5.410 | 5.640 | 2,848,428 | +0.17(+3.11%) |
Sep 14, 2018 | 5.570 | 5.660 | 5.460 | 5.470 | 2,232,700 | -0.08(-1.44%) |
Sep 13, 2018 | 5.770 | 5.780 | 5.535 | 5.550 | 1,943,424 | -0.11(-1.94%) |
Sep 12, 2018 | 5.390 | 5.760 | 5.360 | 5.660 | 2,619,231 | +0.27(+5.01%) |
Sep 11, 2018 | 5.440 | 5.441 | 5.260 | 5.390 | 1,968,764 | -0.13(-2.36%) |
Sep 10, 2018 | 5.550 | 5.630 | 5.515 | 5.520 | 1,759,230 | -0.02(-0.36%) |
Sep 07, 2018 | 5.600 | 5.630 | 5.450 | 5.540 | 2,214,900 | -0.09(-1.60%) |
Sep 06, 2018 | 5.650 | 5.730 | 5.470 | 5.630 | 2,407,815 | +0.04(+0.72%) |
Sep 05, 2018 | 5.490 | 5.620 | 5.350 | 5.590 | 2,557,463 | +0.13(+2.38%) |
Sep 04, 2018 | 5.550 | 5.560 | 5.180 | 5.460 | 5,277,825 | -0.22(-3.87%) |
Aug 31, 2018 | 5.680 | 5.680 | 5.680 | 0 | +0.04(+0.71%) | |
Aug 30, 2018 | 5.720 | 5.720 | 5.590 | 5.640 | 2,266,712 | -0.10(-1.74%) |
Aug 29, 2018 | 5.620 | 5.760 | 5.540 | 5.740 | 2,517,397 | +0.14(+2.50%) |
Aug 28, 2018 | 5.820 | 5.860 | 5.560 | 5.600 | 2,448,807 | -0.13(-2.27%) |
Aug 27, 2018 | 5.630 | 5.810 | 5.590 | 5.730 | 3,063,763 | +0.09(+1.60%) |
Aug 24, 2018 | 5.460 | 5.780 | 5.430 | 5.640 | 3,576,000 | +0.26(+4.83%) |
Aug 23, 2018 | 5.550 | 5.570 | 5.290 | 5.380 | 3,409,010 | -0.21(-3.76%) |
Aug 22, 2018 | 5.640 | 5.640 | 5.550 | 5.590 | 2,466,795 | -0.01(-0.18%) |
Aug 21, 2018 | 5.540 | 5.610 | 5.470 | 5.600 | 2,308,222 | +0.08(+1.45%) |
Aug 20, 2018 | 5.660 | 5.670 | 5.500 | 5.520 | 3,039,155 | -0.10(-1.78%) |
Aug 17, 2018 | 5.530 | 5.740 | 5.450 | 5.620 | 5,065,900 | +0.14(+2.55%) |
Aug 16, 2018 | 5.620 | 5.850 | 5.470 | 5.480 | 3,345,702 | -0.07(-1.26%) |
Aug 15, 2018 | 5.870 | 5.925 | 5.510 | 5.550 | 4,219,979 | -0.40(-6.72%) |
Aug 14, 2018 | 6.040 | 6.150 | 5.930 | 5.950 | 2,350,014 | -0.09(-1.49%) |
Aug 13, 2018 | 6.340 | 6.340 | 5.970 | 6.040 | 3,406,563 | -0.32(-5.03%) |
Aug 10, 2018 | 6.410 | 6.480 | 6.320 | 6.360 | 2,079,500 | -0.11(-1.70%) |
Aug 09, 2018 | 6.340 | 6.550 | 6.320 | 6.470 | 3,512,087 | +0.15(+2.37%) |
Aug 08, 2018 | 6.360 | 6.365 | 6.240 | 6.320 | 2,242,329 | -0.03(-0.47%) |
Aug 07, 2018 | 6.610 | 6.620 | 6.280 | 6.350 | 3,231,092 | -0.08(-1.24%) |
Aug 06, 2018 | 6.450 | 6.620 | 6.420 | 6.430 | 1,695,447 | -0.07(-1.08%) |
Aug 03, 2018 | 6.550 | 6.740 | 6.480 | 6.500 | 3,538,600 | -0.01(-0.15%) |
Aug 02, 2018 | 6.750 | 6.750 | 6.440 | 6.510 | 5,784,438 | -0.30(-4.41%) |
Aug 01, 2018 | 6.990 | 7.000 | 6.800 | 6.810 | 3,040,712 | -0.19(-2.71%) |
Jul 31, 2018 | 6.740 | 7.040 | 6.620 | 7.000 | 4,229,371 | +0.24(+3.55%) |
Jul 30, 2018 | 7.190 | 7.210 | 6.700 | 6.760 | 6,594,593 | -0.45(-6.24%) |
Jul 27, 2018 | 7.330 | 7.420 | 7.170 | 7.210 | 2,541,600 | -0.11(-1.50%) |
Jul 26, 2018 | 7.990 | 7.990 | 7.190 | 7.320 | 5,499,447 | -0.71(-8.84%) |
Jul 25, 2018 | 8.120 | 8.140 | 7.950 | 8.030 | 1,799,023 | -0.05(-0.62%) |
Jul 24, 2018 | 8.030 | 8.200 | 7.980 | 8.080 | 2,571,739 | +0.12(+1.51%) |
Jul 23, 2018 | 7.930 | 8.000 | 7.900 | 7.960 | 1,797,020 | -0.01(-0.13%) |
Jul 20, 2018 | 8.050 | 8.110 | 7.920 | 7.970 | 1,722,908 | +0.00(+0.00%) |
Jul 19, 2018 | 7.890 | 8.119 | 7.870 | 7.970 | 1,768,487 | -0.06(-0.75%) |
Jul 18, 2018 | 7.910 | 8.060 | 7.910 | 8.030 | 2,460,131 | +0.06(+0.75%) |
Jul 17, 2018 | 8.040 | 8.120 | 7.940 | 7.970 | 3,183,438 | -0.16(-1.97%) |
Jul 16, 2018 | 8.230 | 8.255 | 8.100 | 8.130 | 1,602,758 | -0.10(-1.22%) |
Jul 13, 2018 | 8.210 | 8.360 | 8.194 | 8.230 | 1,579,917 | -0.04(-0.48%) |
Jul 12, 2018 | 8.130 | 8.330 | 8.015 | 8.270 | 2,622,875 | +0.21(+2.61%) |
Jul 11, 2018 | 8.380 | 8.545 | 8.010 | 8.060 | 3,879,790 | -0.39(-4.62%) |
Jul 10, 2018 | 8.270 | 8.480 | 8.270 | 8.450 | 3,401,325 | +0.24(+2.92%) |
Jul 09, 2018 | 8.260 | 8.280 | 8.200 | 8.210 | 2,312,563 | +0.00(+0.00%) |
Jul 06, 2018 | 8.110 | 8.230 | 8.080 | 8.210 | 1,854,955 | +0.13(+1.61%) |
Jul 05, 2018 | 7.970 | 8.080 | 7.920 | 8.080 | 2,613,592 | +0.18(+2.28%) |
Jul 03, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.40(+5.33%) |