Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.524 | 5.722 | 5.494 | 5.633 | 2,400,925 | +0.17(+3.09%) |
Sep 27, 2018 | 5.465 | 5.544 | 5.326 | 5.465 | 2,422,970 | -0.05(-0.90%) |
Sep 26, 2018 | 5.564 | 5.683 | 5.455 | 5.514 | 2,891,019 | -0.12(-2.11%) |
Sep 25, 2018 | 5.603 | 5.742 | 5.593 | 5.633 | 2,161,374 | +0.08(+1.43%) |
Sep 24, 2018 | 5.653 | 5.831 | 5.544 | 5.554 | 2,242,035 | -0.10(-1.75%) |
Sep 21, 2018 | 5.534 | 5.703 | 5.445 | 5.653 | 4,403,258 | -0.03(-0.52%) |
Sep 20, 2018 | 5.911 | 5.921 | 5.574 | 5.683 | 3,437,608 | -0.15(-2.55%) |
Sep 19, 2018 | 5.732 | 5.901 | 5.683 | 5.831 | 3,150,432 | +0.17(+2.98%) |
Sep 18, 2018 | 5.653 | 5.742 | 5.603 | 5.663 | 2,089,520 | +0.03(+0.53%) |
Sep 17, 2018 | 5.465 | 5.663 | 5.395 | 5.633 | 2,886,305 | +0.22(+4.03%) |
Sep 14, 2018 | 5.504 | 5.544 | 5.395 | 5.415 | 1,817,305 | -0.08(-1.44%) |
Sep 13, 2018 | 5.683 | 5.712 | 5.425 | 5.494 | 2,734,734 | -0.07(-1.25%) |
Sep 12, 2018 | 5.256 | 5.638 | 5.137 | 5.564 | 3,207,032 | +0.33(+6.25%) |
Sep 11, 2018 | 5.197 | 5.296 | 5.008 | 5.236 | 3,172,883 | -0.05(-0.94%) |
Sep 10, 2018 | 5.425 | 5.474 | 5.278 | 5.286 | 2,066,149 | -0.12(-2.20%) |
Sep 07, 2018 | 5.157 | 5.484 | 5.107 | 5.405 | 3,152,127 | +0.13(+2.44%) |
Sep 06, 2018 | 5.276 | 5.370 | 5.226 | 5.276 | 2,582,773 | +0.04(+0.76%) |
Sep 05, 2018 | 5.316 | 5.336 | 5.177 | 5.236 | 1,944,090 | -0.03(-0.56%) |
Sep 04, 2018 | 5.365 | 5.365 | 5.088 | 5.266 | 3,581,679 | -0.25(-4.50%) |
Aug 31, 2018 | 5.514 | 5.514 | 5.514 | 0 | +0.09(+1.65%) | |
Aug 30, 2018 | 5.574 | 5.584 | 5.355 | 5.425 | 2,866,085 | -0.21(-3.70%) |
Aug 29, 2018 | 5.574 | 5.650 | 5.494 | 5.633 | 2,032,943 | +0.04(+0.71%) |
Aug 28, 2018 | 5.931 | 6.020 | 5.544 | 5.593 | 4,141,341 | -0.21(-3.59%) |
Aug 27, 2018 | 5.534 | 5.851 | 5.465 | 5.802 | 3,329,818 | +0.34(+6.17%) |
Aug 24, 2018 | 5.326 | 5.588 | 5.256 | 5.465 | 3,194,074 | +0.28(+5.35%) |
Aug 23, 2018 | 5.415 | 5.425 | 5.147 | 5.187 | 2,960,013 | -0.31(-5.60%) |
Aug 22, 2018 | 5.534 | 5.544 | 5.435 | 5.494 | 1,715,426 | +0.03(+0.54%) |
Aug 21, 2018 | 5.415 | 5.514 | 5.385 | 5.465 | 2,314,035 | +0.08(+1.47%) |
Aug 20, 2018 | 5.246 | 5.455 | 5.226 | 5.385 | 3,164,983 | +0.18(+3.43%) |
Aug 17, 2018 | 5.117 | 5.256 | 5.028 | 5.207 | 4,682,061 | +0.18(+3.55%) |
Aug 16, 2018 | 5.177 | 5.474 | 5.028 | 5.028 | 4,523,192 | -0.07(-1.36%) |
Aug 15, 2018 | 5.355 | 5.365 | 4.969 | 5.098 | 6,207,688 | -0.48(-8.54%) |
Aug 14, 2018 | 5.484 | 5.663 | 5.455 | 5.574 | 3,743,348 | +0.13(+2.37%) |
Aug 13, 2018 | 6.258 | 6.258 | 5.326 | 5.445 | 8,142,958 | -0.98(-15.28%) |
Aug 10, 2018 | 6.397 | 6.565 | 6.397 | 6.426 | 1,202,832 | -0.01(-0.15%) |
Aug 09, 2018 | 6.307 | 6.506 | 6.278 | 6.436 | 1,415,085 | +0.14(+2.20%) |
Aug 08, 2018 | 6.347 | 6.387 | 6.188 | 6.298 | 2,504,951 | -0.04(-0.63%) |
Aug 07, 2018 | 6.615 | 6.645 | 6.337 | 6.337 | 1,937,164 | -0.20(-3.03%) |
Aug 06, 2018 | 6.397 | 6.615 | 6.397 | 6.536 | 1,048,113 | +0.01(+0.15%) |
Aug 03, 2018 | 6.585 | 6.669 | 6.516 | 6.526 | 1,414,177 | +0.03(+0.46%) |
Aug 02, 2018 | 6.486 | 6.585 | 6.451 | 6.496 | 1,565,985 | +0.02(+0.31%) |
Aug 01, 2018 | 6.545 | 6.585 | 6.446 | 6.476 | 2,064,592 | -0.11(-1.66%) |
Jul 31, 2018 | 6.417 | 6.655 | 6.387 | 6.585 | 1,999,792 | +0.14(+2.15%) |
Jul 30, 2018 | 6.377 | 6.476 | 6.367 | 6.446 | 1,657,838 | +0.07(+1.09%) |
Jul 27, 2018 | 6.536 | 6.536 | 6.347 | 6.377 | 1,646,898 | -0.06(-0.92%) |
Jul 26, 2018 | 6.605 | 6.605 | 6.436 | 6.436 | 2,013,090 | -0.19(-2.84%) |
Jul 25, 2018 | 6.605 | 6.655 | 6.516 | 6.625 | 2,009,486 | +0.15(+2.30%) |
Jul 24, 2018 | 6.417 | 6.545 | 6.412 | 6.476 | 2,609,578 | +0.13(+2.03%) |
Jul 23, 2018 | 6.526 | 6.590 | 6.268 | 6.347 | 4,075,860 | -0.22(-3.32%) |
Jul 20, 2018 | 6.784 | 6.859 | 6.526 | 6.565 | 3,288,763 | -0.07(-1.05%) |
Jul 19, 2018 | 6.655 | 6.771 | 6.580 | 6.635 | 3,136,778 | -0.16(-2.34%) |
Jul 18, 2018 | 6.625 | 6.887 | 6.625 | 6.793 | 4,355,732 | +0.07(+1.03%) |
Jul 17, 2018 | 7.041 | 7.230 | 6.719 | 6.724 | 7,847,884 | -0.64(-8.75%) |
Jul 16, 2018 | 7.617 | 7.627 | 7.349 | 7.369 | 2,105,112 | -0.27(-3.51%) |
Jul 13, 2018 | 7.507 | 7.676 | 7.478 | 7.636 | 1,311,066 | +0.08(+1.05%) |
Jul 12, 2018 | 7.656 | 7.706 | 7.507 | 7.557 | 1,628,829 | +0.01(+0.13%) |
Jul 11, 2018 | 7.835 | 7.923 | 7.488 | 7.547 | 3,784,999 | -0.40(-4.99%) |
Jul 10, 2018 | 8.083 | 8.112 | 7.805 | 7.944 | 2,591,099 | -0.18(-2.20%) |
Jul 09, 2018 | 8.331 | 8.410 | 8.122 | 8.122 | 2,859,285 | -0.07(-0.85%) |
Jul 06, 2018 | 8.013 | 8.251 | 8.008 | 8.192 | 2,993,901 | +0.22(+2.74%) |
Jul 05, 2018 | 7.974 | 8.083 | 7.924 | 7.974 | 2,515,170 | +0.04(+0.50%) |
Jul 03, 2018 | 7.934 | 7.934 | 7.934 | 0 | +0.40(+5.26%) |