Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.249 | 6.344 | 6.172 | 6.214 | 1,333,138 | -0.19(-2.97%) |
Sep 27, 2018 | 6.284 | 6.447 | 6.277 | 6.404 | 1,633,127 | +0.18(+2.95%) |
Sep 26, 2018 | 6.207 | 6.334 | 6.150 | 6.221 | 1,864,928 | +0.07(+1.15%) |
Sep 25, 2018 | 5.967 | 6.150 | 5.957 | 6.150 | 1,257,767 | +0.01(+0.23%) |
Sep 24, 2018 | 6.348 | 6.397 | 6.108 | 6.136 | 1,124,146 | -0.23(-3.65%) |
Sep 21, 2018 | 6.179 | 6.468 | 6.158 | 6.369 | 1,604,075 | +0.22(+3.56%) |
Sep 20, 2018 | 6.150 | 6.186 | 6.052 | 6.150 | 1,675,505 | +0.11(+1.87%) |
Sep 19, 2018 | 5.988 | 6.136 | 5.918 | 6.038 | 1,190,386 | -0.06(-0.93%) |
Sep 18, 2018 | 5.960 | 6.136 | 5.932 | 6.094 | 1,348,056 | +0.15(+2.49%) |
Sep 17, 2018 | 5.741 | 5.960 | 5.741 | 5.946 | 1,451,504 | +0.20(+3.56%) |
Sep 14, 2018 | 5.755 | 5.791 | 5.586 | 5.741 | 1,407,146 | +0.10(+1.75%) |
Sep 13, 2018 | 5.650 | 5.713 | 5.607 | 5.643 | 3,640,594 | -0.05(-0.87%) |
Sep 12, 2018 | 5.699 | 5.791 | 5.614 | 5.692 | 2,558,091 | +0.12(+2.15%) |
Sep 11, 2018 | 5.706 | 5.770 | 5.544 | 5.572 | 2,239,815 | -0.33(-5.62%) |
Sep 10, 2018 | 5.960 | 5.967 | 5.826 | 5.904 | 1,182,344 | -0.08(-1.30%) |
Sep 07, 2018 | 5.925 | 6.094 | 5.868 | 5.981 | 2,387,115 | +0.13(+2.29%) |
Sep 06, 2018 | 5.699 | 5.868 | 5.614 | 5.847 | 2,197,079 | +0.15(+2.60%) |
Sep 05, 2018 | 5.593 | 5.748 | 5.551 | 5.699 | 1,628,712 | +0.06(+1.13%) |
Sep 04, 2018 | 5.713 | 5.755 | 5.621 | 5.636 | 1,950,453 | -0.35(-5.78%) |
Aug 31, 2018 | 5.981 | 5.981 | 5.981 | 0 | +0.16(+2.79%) | |
Aug 30, 2018 | 5.946 | 5.974 | 5.738 | 5.819 | 2,169,037 | -0.23(-3.73%) |
Aug 29, 2018 | 5.889 | 6.080 | 5.889 | 6.045 | 2,339,837 | +0.20(+3.38%) |
Aug 28, 2018 | 5.911 | 5.939 | 5.805 | 5.847 | 1,453,232 | -0.12(-2.01%) |
Aug 27, 2018 | 5.904 | 6.024 | 5.889 | 5.967 | 1,161,789 | +0.13(+2.30%) |
Aug 24, 2018 | 5.960 | 6.006 | 5.763 | 5.833 | 1,663,197 | +0.04(+0.61%) |
Aug 23, 2018 | 6.066 | 6.108 | 5.763 | 5.798 | 2,558,163 | -0.32(-5.19%) |
Aug 22, 2018 | 5.805 | 6.115 | 5.798 | 6.115 | 4,461,958 | +0.19(+3.21%) |
Aug 21, 2018 | 6.136 | 6.182 | 5.889 | 5.925 | 3,256,414 | -0.25(-4.00%) |
Aug 20, 2018 | 6.200 | 6.256 | 6.126 | 6.172 | 1,106,046 | -0.05(-0.79%) |
Aug 17, 2018 | 6.263 | 6.284 | 6.136 | 6.221 | 1,404,736 | -0.14(-2.22%) |
Aug 16, 2018 | 6.461 | 6.493 | 6.263 | 6.362 | 1,262,966 | -0.05(-0.77%) |
Aug 15, 2018 | 6.411 | 6.475 | 6.281 | 6.411 | 1,414,107 | -0.11(-1.73%) |
Aug 14, 2018 | 6.538 | 6.560 | 6.369 | 6.524 | 1,494,500 | +0.09(+1.43%) |
Aug 13, 2018 | 6.369 | 6.531 | 6.313 | 6.433 | 2,355,185 | -0.02(-0.33%) |
Aug 10, 2018 | 6.553 | 6.609 | 6.450 | 6.454 | 2,444,961 | -0.37(-5.48%) |
Aug 09, 2018 | 6.870 | 6.891 | 6.715 | 6.828 | 1,930,818 | -0.03(-0.41%) |
Aug 08, 2018 | 6.990 | 7.131 | 6.803 | 6.856 | 2,059,743 | -0.05(-0.71%) |
Aug 07, 2018 | 7.145 | 7.194 | 6.849 | 6.905 | 3,703,580 | -0.18(-2.59%) |
Aug 06, 2018 | 7.117 | 7.173 | 7.053 | 7.089 | 1,404,353 | -0.10(-1.37%) |
Aug 03, 2018 | 6.877 | 7.194 | 6.856 | 7.187 | 1,163,997 | +0.37(+5.49%) |
Aug 02, 2018 | 6.736 | 6.856 | 6.687 | 6.813 | 1,104,044 | +0.01(+0.21%) |
Aug 01, 2018 | 6.835 | 6.912 | 6.778 | 6.799 | 1,307,104 | -0.01(-0.21%) |
Jul 31, 2018 | 6.884 | 6.997 | 6.785 | 6.813 | 2,058,834 | -0.11(-1.63%) |
Jul 30, 2018 | 6.919 | 6.965 | 6.835 | 6.926 | 2,097,578 | +0.15(+2.19%) |
Jul 27, 2018 | 6.708 | 6.824 | 6.694 | 6.778 | 1,716,931 | +0.18(+2.78%) |
Jul 26, 2018 | 6.757 | 6.835 | 6.574 | 6.595 | 2,758,079 | -0.19(-2.81%) |
Jul 25, 2018 | 6.778 | 6.891 | 6.732 | 6.785 | 2,492,000 | +0.47(+7.37%) |
Jul 24, 2018 | 6.327 | 6.429 | 6.284 | 6.320 | 1,620,846 | +0.14(+2.28%) |
Jul 23, 2018 | 6.270 | 6.327 | 6.158 | 6.179 | 1,539,019 | -0.11(-1.79%) |
Jul 20, 2018 | 6.270 | 6.433 | 6.207 | 6.292 | 4,242,453 | +0.39(+6.70%) |
Jul 19, 2018 | 5.763 | 5.925 | 5.738 | 5.897 | 2,118,766 | -0.05(-0.83%) |
Jul 18, 2018 | 5.953 | 6.038 | 5.889 | 5.946 | 1,190,158 | +0.01(+0.12%) |
Jul 17, 2018 | 5.791 | 6.016 | 5.763 | 5.939 | 1,543,640 | +0.22(+3.82%) |
Jul 16, 2018 | 5.720 | 5.777 | 5.678 | 5.720 | 1,383,547 | -0.01(-0.25%) |
Jul 13, 2018 | 5.713 | 5.763 | 5.607 | 5.734 | 1,888,848 | +0.06(+1.12%) |
Jul 12, 2018 | 5.523 | 5.741 | 5.494 | 5.671 | 3,297,890 | +0.26(+4.82%) |
Jul 11, 2018 | 5.445 | 5.459 | 5.368 | 5.410 | 2,130,898 | -0.06(-1.16%) |
Jul 10, 2018 | 5.530 | 5.530 | 5.420 | 5.473 | 1,378,969 | +0.04(+0.65%) |
Jul 09, 2018 | 5.424 | 5.495 | 5.382 | 5.438 | 962,288 | +0.05(+0.92%) |
Jul 06, 2018 | 5.269 | 5.431 | 5.262 | 5.389 | 2,356,583 | +0.12(+2.28%) |
Jul 05, 2018 | 5.389 | 5.396 | 5.209 | 5.269 | 1,309,016 | -0.05(-1.02%) |
Jul 03, 2018 | 5.323 | 5.323 | 5.323 | 0 | +0.15(+2.85%) |