Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.540 | 5.685 | 5.420 | 5.660 | 860,100 | +0.15(+2.72%) |
Sep 27, 2018 | 5.420 | 5.510 | 5.330 | 5.510 | 564,592 | +0.07(+1.29%) |
Sep 26, 2018 | 5.550 | 5.570 | 5.220 | 5.440 | 1,126,180 | -0.12(-2.16%) |
Sep 25, 2018 | 5.350 | 5.710 | 5.230 | 5.560 | 1,432,630 | +0.23(+4.32%) |
Sep 24, 2018 | 5.040 | 5.340 | 4.990 | 5.330 | 933,242 | +0.25(+4.92%) |
Sep 21, 2018 | 5.190 | 5.190 | 4.970 | 5.080 | 7,752,100 | -0.07(-1.36%) |
Sep 20, 2018 | 4.890 | 5.210 | 4.820 | 5.150 | 955,719 | +0.30(+6.19%) |
Sep 19, 2018 | 5.040 | 5.230 | 4.780 | 4.850 | 1,580,117 | -0.17(-3.39%) |
Sep 18, 2018 | 5.030 | 5.185 | 4.930 | 5.020 | 1,084,025 | -0.02(-0.40%) |
Sep 17, 2018 | 5.430 | 5.430 | 5.010 | 5.040 | 1,176,807 | -0.43(-7.86%) |
Sep 14, 2018 | 5.430 | 5.530 | 5.310 | 5.470 | 828,400 | +0.08(+1.48%) |
Sep 13, 2018 | 5.690 | 5.790 | 5.360 | 5.390 | 1,277,022 | -0.18(-3.23%) |
Sep 12, 2018 | 5.820 | 5.880 | 5.560 | 5.570 | 1,193,880 | -0.32(-5.43%) |
Sep 11, 2018 | 6.080 | 6.180 | 5.790 | 5.890 | 927,537 | -0.20(-3.28%) |
Sep 10, 2018 | 6.080 | 6.165 | 6.050 | 6.090 | 564,331 | +0.04(+0.66%) |
Sep 07, 2018 | 6.130 | 6.270 | 6.020 | 6.050 | 653,900 | -0.08(-1.31%) |
Sep 06, 2018 | 6.380 | 6.390 | 6.050 | 6.130 | 1,238,684 | -0.26(-4.07%) |
Sep 05, 2018 | 6.340 | 6.690 | 6.270 | 6.390 | 961,139 | +0.00(+0.00%) |
Sep 04, 2018 | 6.630 | 6.730 | 6.380 | 6.390 | 951,097 | -0.24(-3.62%) |
Aug 31, 2018 | 6.630 | 6.630 | 6.630 | 0 | +0.21(+3.27%) | |
Aug 30, 2018 | 6.270 | 6.470 | 6.260 | 6.420 | 676,296 | +0.16(+2.56%) |
Aug 29, 2018 | 6.350 | 6.460 | 6.210 | 6.260 | 786,471 | -0.09(-1.42%) |
Aug 28, 2018 | 6.230 | 6.400 | 6.160 | 6.350 | 838,170 | +0.14(+2.25%) |
Aug 27, 2018 | 5.810 | 6.290 | 5.810 | 6.210 | 1,062,795 | +0.36(+6.15%) |
Aug 24, 2018 | 5.820 | 5.970 | 5.770 | 5.850 | 723,900 | -0.02(-0.34%) |
Aug 23, 2018 | 6.070 | 6.140 | 5.810 | 5.870 | 699,630 | -0.17(-2.81%) |
Aug 22, 2018 | 6.000 | 6.080 | 5.790 | 6.040 | 1,019,320 | +0.05(+0.83%) |
Aug 21, 2018 | 5.770 | 6.070 | 5.750 | 5.990 | 1,057,652 | +0.31(+5.46%) |
Aug 20, 2018 | 6.330 | 6.400 | 5.650 | 5.680 | 1,586,870 | -0.59(-9.41%) |
Aug 17, 2018 | 6.260 | 6.560 | 6.210 | 6.270 | 2,442,700 | -0.01(-0.16%) |
Aug 16, 2018 | 5.970 | 6.470 | 5.900 | 6.280 | 2,111,708 | +0.31(+5.19%) |
Aug 15, 2018 | 6.070 | 6.120 | 5.720 | 5.970 | 2,097,744 | -0.05(-0.83%) |
Aug 14, 2018 | 5.760 | 6.290 | 5.760 | 6.020 | 2,813,203 | +0.34(+5.99%) |
Aug 13, 2018 | 5.480 | 5.970 | 5.480 | 5.680 | 1,506,595 | +0.22(+4.03%) |
Aug 10, 2018 | 5.440 | 5.535 | 5.400 | 5.460 | 562,700 | -0.01(-0.18%) |
Aug 09, 2018 | 5.380 | 5.530 | 5.270 | 5.470 | 775,267 | +0.10(+1.86%) |
Aug 08, 2018 | 5.450 | 5.580 | 5.340 | 5.370 | 615,237 | -0.12(-2.19%) |
Aug 07, 2018 | 5.310 | 5.500 | 5.300 | 5.490 | 613,672 | +0.19(+3.58%) |
Aug 06, 2018 | 5.520 | 5.660 | 5.255 | 5.300 | 919,148 | -0.13(-2.39%) |
Aug 03, 2018 | 5.530 | 5.570 | 5.320 | 5.430 | 942,300 | -0.07(-1.27%) |
Aug 02, 2018 | 5.560 | 5.850 | 5.390 | 5.500 | 1,343,839 | -0.20(-3.51%) |
Aug 01, 2018 | 5.110 | 5.980 | 5.110 | 5.700 | 4,494,170 | +0.72(+14.46%) |
Jul 31, 2018 | 5.000 | 5.110 | 4.860 | 4.980 | 1,029,598 | -0.08(-1.58%) |
Jul 30, 2018 | 5.220 | 5.320 | 4.930 | 5.060 | 1,025,957 | -0.15(-2.88%) |
Jul 27, 2018 | 5.530 | 5.600 | 5.160 | 5.210 | 864,700 | -0.31(-5.62%) |
Jul 26, 2018 | 5.400 | 5.545 | 5.320 | 5.520 | 703,452 | +0.10(+1.85%) |
Jul 25, 2018 | 5.240 | 5.530 | 5.230 | 5.420 | 1,025,686 | +0.21(+4.03%) |
Jul 24, 2018 | 5.540 | 5.680 | 5.080 | 5.210 | 2,615,769 | -0.27(-4.93%) |
Jul 23, 2018 | 5.340 | 5.730 | 5.340 | 5.480 | 1,848,825 | +0.10(+1.86%) |
Jul 20, 2018 | 5.170 | 5.415 | 5.138 | 5.380 | 1,093,276 | +0.17(+3.26%) |
Jul 19, 2018 | 5.050 | 5.250 | 4.976 | 5.210 | 1,083,138 | +0.09(+1.76%) |
Jul 18, 2018 | 5.210 | 5.298 | 5.070 | 5.120 | 1,222,517 | -0.07(-1.35%) |
Jul 17, 2018 | 5.250 | 5.285 | 5.050 | 5.190 | 2,375,906 | -0.10(-1.89%) |
Jul 16, 2018 | 5.600 | 5.790 | 5.090 | 5.290 | 2,306,789 | -0.30(-5.37%) |
Jul 13, 2018 | 5.590 | 1,247,149 | -0.18(-3.12%) | |||
Jul 12, 2018 | 5.900 | 6.149 | 5.710 | 5.770 | 1,631,471 | -0.13(-2.20%) |
Jul 11, 2018 | 5.770 | 6.050 | 5.500 | 5.900 | 6,828,317 | -0.25(-4.07%) |
Jul 10, 2018 | 6.640 | 6.730 | 6.050 | 6.150 | 1,658,046 | -0.54(-8.07%) |
Jul 09, 2018 | 6.810 | 7.210 | 6.650 | 6.690 | 3,208,503 | -0.12(-1.76%) |
Jul 06, 2018 | 5.670 | 6.920 | 5.600 | 6.810 | 4,976,991 | +1.14(+20.11%) |
Jul 05, 2018 | 5.787 | 5.520 | 5.670 | 1,963,547 | -0.09(-1.56%) | |
Jul 03, 2018 | 5.760 | 5.760 | 5.760 | 0 | -0.01(-0.17%) |