Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.530 | 5.580 | 5.350 | 5.350 | 5,334,500 | -0.20(-3.60%) |
Sep 27, 2018 | 5.520 | 5.610 | 5.450 | 5.550 | 3,572,783 | +0.04(+0.73%) |
Sep 26, 2018 | 5.710 | 5.740 | 5.500 | 5.510 | 4,531,856 | -0.18(-3.16%) |
Sep 25, 2018 | 5.660 | 5.780 | 5.610 | 5.690 | 4,133,349 | +0.03(+0.53%) |
Sep 24, 2018 | 5.900 | 5.910 | 5.630 | 5.660 | 4,998,479 | -0.28(-4.71%) |
Sep 21, 2018 | 6.070 | 6.110 | 5.910 | 5.940 | 5,706,700 | -0.14(-2.30%) |
Sep 20, 2018 | 6.130 | 6.190 | 6.000 | 6.080 | 6,183,119 | -0.03(-0.49%) |
Sep 19, 2018 | 6.160 | 6.260 | 5.820 | 6.110 | 11,633,913 | +0.31(+5.34%) |
Sep 18, 2018 | 5.450 | 5.850 | 5.450 | 5.800 | 5,154,279 | +0.35(+6.42%) |
Sep 17, 2018 | 5.480 | 5.540 | 5.320 | 5.450 | 6,283,371 | -0.06(-1.09%) |
Sep 14, 2018 | 5.590 | 5.595 | 5.400 | 5.510 | 6,188,300 | -0.13(-2.30%) |
Sep 13, 2018 | 5.620 | 5.700 | 5.510 | 5.640 | 6,019,696 | +0.11(+1.99%) |
Sep 12, 2018 | 5.930 | 6.030 | 5.510 | 5.530 | 8,896,017 | -0.41(-6.90%) |
Sep 11, 2018 | 5.890 | 5.950 | 5.770 | 5.940 | 2,999,477 | +0.02(+0.34%) |
Sep 10, 2018 | 5.910 | 5.990 | 5.880 | 5.920 | 3,333,135 | +0.05(+0.85%) |
Sep 07, 2018 | 5.790 | 5.970 | 5.770 | 5.870 | 2,315,700 | +0.03(+0.51%) |
Sep 06, 2018 | 5.880 | 5.940 | 5.770 | 5.840 | 3,085,176 | -0.04(-0.68%) |
Sep 05, 2018 | 5.830 | 5.960 | 5.800 | 5.880 | 3,915,880 | +0.05(+0.86%) |
Sep 04, 2018 | 6.100 | 6.125 | 5.780 | 5.830 | 4,801,819 | -0.19(-3.16%) |
Aug 31, 2018 | 6.020 | 6.020 | 6.020 | 0 | -0.04(-0.66%) | |
Aug 30, 2018 | 6.270 | 6.270 | 5.970 | 6.060 | 5,203,182 | -0.23(-3.66%) |
Aug 29, 2018 | 6.260 | 6.310 | 6.090 | 6.290 | 4,910,478 | +0.03(+0.48%) |
Aug 28, 2018 | 6.270 | 6.380 | 6.230 | 6.260 | 2,501,781 | +0.02(+0.32%) |
Aug 27, 2018 | 6.020 | 6.370 | 6.000 | 6.240 | 9,871,801 | +0.20(+3.31%) |
Aug 24, 2018 | 6.060 | 6.100 | 5.950 | 6.040 | 4,213,900 | -0.03(-0.49%) |
Aug 23, 2018 | 6.060 | 6.140 | 6.030 | 6.070 | 3,686,037 | +0.01(+0.17%) |
Aug 22, 2018 | 6.070 | 6.180 | 6.050 | 6.060 | 3,085,302 | -0.02(-0.33%) |
Aug 21, 2018 | 6.020 | 6.200 | 5.940 | 6.080 | 6,366,915 | +0.07(+1.16%) |
Aug 20, 2018 | 5.720 | 6.050 | 5.720 | 6.010 | 6,625,572 | +0.31(+5.44%) |
Aug 17, 2018 | 5.450 | 5.750 | 5.380 | 5.700 | 3,795,800 | +0.24(+4.40%) |
Aug 16, 2018 | 5.320 | 5.490 | 5.320 | 5.460 | 2,984,853 | +0.18(+3.41%) |
Aug 15, 2018 | 5.390 | 5.410 | 5.160 | 5.280 | 6,111,370 | -0.14(-2.58%) |
Aug 14, 2018 | 5.410 | 5.490 | 5.390 | 5.420 | 2,568,300 | +0.02(+0.37%) |
Aug 13, 2018 | 5.540 | 5.590 | 5.380 | 5.400 | 3,750,552 | -0.12(-2.17%) |
Aug 10, 2018 | 5.570 | 5.630 | 5.520 | 5.520 | 2,652,800 | -0.10(-1.78%) |
Aug 09, 2018 | 5.600 | 5.745 | 5.553 | 5.620 | 3,023,328 | +0.02(+0.36%) |
Aug 08, 2018 | 5.590 | 5.790 | 5.550 | 5.600 | 4,831,660 | +0.04(+0.72%) |
Aug 07, 2018 | 5.450 | 5.580 | 5.400 | 5.560 | 4,942,467 | +0.11(+2.02%) |
Aug 06, 2018 | 5.470 | 5.540 | 5.330 | 5.450 | 7,134,217 | -0.01(-0.18%) |
Aug 03, 2018 | 5.470 | 5.580 | 5.440 | 5.460 | 4,297,500 | +0.01(+0.18%) |
Aug 02, 2018 | 6.100 | 6.140 | 5.300 | 5.450 | 20,486,940 | -0.47(-7.94%) |
Aug 01, 2018 | 6.050 | 6.070 | 5.780 | 5.920 | 14,440,131 | -0.01(-0.17%) |
Jul 31, 2018 | 5.720 | 6.030 | 5.710 | 5.930 | 5,774,363 | +0.21(+3.67%) |
Jul 30, 2018 | 5.730 | 5.870 | 5.670 | 5.720 | 4,597,654 | -0.03(-0.52%) |
Jul 27, 2018 | 5.980 | 6.030 | 5.700 | 5.750 | 5,709,800 | -0.23(-3.85%) |
Jul 26, 2018 | 5.960 | 6.070 | 5.860 | 5.980 | 4,157,311 | +0.01(+0.17%) |
Jul 25, 2018 | 5.990 | 6.085 | 5.950 | 5.970 | 3,936,665 | -0.03(-0.50%) |
Jul 24, 2018 | 6.030 | 6.170 | 5.930 | 6.000 | 4,774,040 | -0.02(-0.33%) |
Jul 23, 2018 | 6.100 | 6.140 | 5.940 | 6.020 | 6,250,821 | -0.05(-0.82%) |
Jul 20, 2018 | 6.520 | 6.520 | 6.050 | 6.070 | 8,323,798 | -0.45(-6.90%) |
Jul 19, 2018 | 6.640 | 6.640 | 6.510 | 6.520 | 3,686,279 | -0.13(-1.95%) |
Jul 18, 2018 | 6.730 | 6.750 | 6.620 | 6.650 | 2,644,021 | -0.09(-1.34%) |
Jul 17, 2018 | 6.630 | 6.790 | 6.600 | 6.740 | 3,239,942 | +0.07(+1.05%) |
Jul 16, 2018 | 6.640 | 6.690 | 6.545 | 6.670 | 2,266,701 | +0.02(+0.30%) |
Jul 13, 2018 | 6.640 | 6.780 | 6.575 | 6.650 | 2,949,652 | +0.00(+0.00%) |
Jul 12, 2018 | 6.660 | 6.700 | 6.540 | 6.650 | 2,923,621 | +0.05(+0.76%) |
Jul 11, 2018 | 6.860 | 6.925 | 6.580 | 6.600 | 4,284,743 | -0.33(-4.76%) |
Jul 10, 2018 | 7.050 | 7.120 | 6.880 | 6.930 | 3,119,460 | -0.12(-1.70%) |
Jul 09, 2018 | 6.960 | 7.110 | 6.910 | 7.050 | 4,842,932 | +0.19(+2.77%) |
Jul 06, 2018 | 6.610 | 6.870 | 6.600 | 6.860 | 4,304,042 | +0.25(+3.78%) |
Jul 05, 2018 | 6.590 | 6.610 | 6.510 | 6.610 | 4,321,245 | +0.07(+1.07%) |
Jul 03, 2018 | 6.540 | 6.540 | 6.540 | 0 | -0.07(-1.06%) |