Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 7.260 | 7.380 | 7.060 | 7.230 | 6,786,025 | +0.27(+3.88%) |
Jul 31, 2018 | 6.830 | 7.023 | 6.800 | 6.960 | 5,873,132 | +0.35(+5.30%) |
Jul 30, 2018 | 6.540 | 6.640 | 6.470 | 6.610 | 5,623,699 | -0.34(-4.89%) |
Jul 27, 2018 | 6.770 | 7.130 | 6.690 | 6.950 | 5,794,200 | +0.22(+3.27%) |
Jul 26, 2018 | 6.920 | 6.920 | 6.650 | 6.730 | 4,381,567 | -0.08(-1.17%) |
Jul 25, 2018 | 6.990 | 7.160 | 6.710 | 6.810 | 8,124,278 | -0.28(-3.95%) |
Jul 24, 2018 | 7.250 | 7.250 | 6.900 | 7.090 | 5,981,416 | -0.21(-2.88%) |
Jul 23, 2018 | 6.940 | 7.360 | 6.830 | 7.300 | 7,143,278 | +0.08(+1.11%) |
Jul 20, 2018 | 7.150 | 7.330 | 7.090 | 7.220 | 5,156,547 | -0.03(-0.41%) |
Jul 19, 2018 | 7.330 | 7.390 | 6.980 | 7.250 | 8,660,814 | -0.04(-0.55%) |
Jul 18, 2018 | 7.700 | 7.800 | 7.270 | 7.290 | 10,877,426 | -0.25(-3.32%) |
Jul 17, 2018 | 7.700 | 7.819 | 7.370 | 7.540 | 18,405,312 | +0.00(+0.00%) |
Jul 16, 2018 | 7.180 | 7.644 | 7.140 | 7.540 | 17,117,216 | +0.72(+10.56%) |
Jul 13, 2018 | 6.870 | 6.910 | 6.530 | 6.820 | 9,250,333 | -0.12(-1.73%) |
Jul 12, 2018 | 6.900 | 7.250 | 6.810 | 6.940 | 16,965,726 | -0.03(-0.43%) |
Jul 11, 2018 | 6.280 | 7.080 | 6.090 | 6.970 | 21,290,320 | +0.90(+14.83%) |
Jul 10, 2018 | 6.010 | 6.170 | 5.930 | 6.070 | 7,006,032 | -0.03(-0.49%) |
Jul 09, 2018 | 6.150 | 6.360 | 6.090 | 6.100 | 6,150,602 | -0.06(-0.97%) |
Jul 06, 2018 | 6.510 | 6.530 | 6.130 | 6.160 | 10,016,206 | -0.22(-3.45%) |
Jul 05, 2018 | 6.110 | 6.490 | 6.065 | 6.380 | 14,277,621 | +0.18(+2.90%) |
Jul 03, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.05(+0.81%) |