Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.524 | 5.722 | 5.494 | 5.633 | 2,401,113 | +0.17(+3.09%) |
Sep 27, 2018 | 5.464 | 5.543 | 5.325 | 5.464 | 2,423,160 | -0.05(-0.90%) |
Sep 26, 2018 | 5.563 | 5.682 | 5.454 | 5.514 | 2,891,246 | -0.12(-2.11%) |
Sep 25, 2018 | 5.603 | 5.742 | 5.593 | 5.633 | 2,161,543 | +0.08(+1.43%) |
Sep 24, 2018 | 5.652 | 5.831 | 5.543 | 5.553 | 2,242,210 | -0.10(-1.75%) |
Sep 21, 2018 | 5.533 | 5.702 | 5.444 | 5.652 | 4,403,603 | -0.03(-0.52%) |
Sep 20, 2018 | 5.910 | 5.920 | 5.573 | 5.682 | 3,437,877 | -0.15(-2.55%) |
Sep 19, 2018 | 5.732 | 5.900 | 5.682 | 5.831 | 3,150,679 | +0.17(+2.98%) |
Sep 18, 2018 | 5.652 | 5.742 | 5.603 | 5.662 | 2,089,684 | +0.03(+0.53%) |
Sep 17, 2018 | 5.464 | 5.662 | 5.395 | 5.633 | 2,886,532 | +0.22(+4.03%) |
Sep 14, 2018 | 5.504 | 5.543 | 5.395 | 5.414 | 1,817,448 | -0.08(-1.44%) |
Sep 13, 2018 | 5.682 | 5.712 | 5.424 | 5.494 | 2,734,948 | -0.07(-1.25%) |
Sep 12, 2018 | 5.256 | 5.638 | 5.137 | 5.563 | 3,207,283 | +0.33(+6.25%) |
Sep 11, 2018 | 5.196 | 5.295 | 5.008 | 5.236 | 3,173,131 | -0.05(-0.94%) |
Sep 10, 2018 | 5.424 | 5.474 | 5.278 | 5.286 | 2,066,311 | -0.12(-2.20%) |
Sep 07, 2018 | 5.157 | 5.484 | 5.107 | 5.405 | 3,152,374 | +0.13(+2.44%) |
Sep 06, 2018 | 5.276 | 5.370 | 5.226 | 5.276 | 2,582,976 | +0.04(+0.76%) |
Sep 05, 2018 | 5.315 | 5.335 | 5.176 | 5.236 | 1,944,243 | -0.03(-0.56%) |
Sep 04, 2018 | 5.365 | 5.365 | 5.087 | 5.266 | 3,581,960 | -0.25(-4.50%) |
Aug 31, 2018 | 5.514 | 5.514 | 5.514 | 0 | +0.09(+1.65%) | |
Aug 30, 2018 | 5.573 | 5.583 | 5.355 | 5.424 | 2,866,310 | -0.21(-3.70%) |
Aug 29, 2018 | 5.573 | 5.649 | 5.494 | 5.633 | 2,033,102 | +0.04(+0.71%) |
Aug 28, 2018 | 5.930 | 6.019 | 5.543 | 5.593 | 4,141,665 | -0.21(-3.59%) |
Aug 27, 2018 | 5.533 | 5.851 | 5.464 | 5.801 | 3,330,079 | +0.34(+6.17%) |
Aug 24, 2018 | 5.325 | 5.588 | 5.256 | 5.464 | 3,194,324 | +0.28(+5.35%) |
Aug 23, 2018 | 5.414 | 5.424 | 5.147 | 5.186 | 2,960,245 | -0.31(-5.60%) |
Aug 22, 2018 | 5.533 | 5.543 | 5.434 | 5.494 | 1,715,561 | +0.03(+0.54%) |
Aug 21, 2018 | 5.414 | 5.514 | 5.385 | 5.464 | 2,314,216 | +0.08(+1.47%) |
Aug 20, 2018 | 5.246 | 5.454 | 5.226 | 5.385 | 3,165,231 | +0.18(+3.43%) |
Aug 17, 2018 | 5.117 | 5.256 | 5.028 | 5.206 | 4,682,427 | +0.18(+3.55%) |
Aug 16, 2018 | 5.176 | 5.474 | 5.028 | 5.028 | 4,523,546 | -0.07(-1.36%) |
Aug 15, 2018 | 5.355 | 5.365 | 4.968 | 5.097 | 6,208,174 | -0.48(-8.54%) |
Aug 14, 2018 | 5.484 | 5.662 | 5.454 | 5.573 | 3,743,642 | +0.13(+2.37%) |
Aug 13, 2018 | 6.257 | 6.257 | 5.325 | 5.444 | 8,143,596 | -0.98(-15.28%) |
Aug 10, 2018 | 6.396 | 6.565 | 6.396 | 6.426 | 1,202,926 | -0.01(-0.15%) |
Aug 09, 2018 | 6.307 | 6.505 | 6.277 | 6.436 | 1,415,196 | +0.14(+2.20%) |
Aug 08, 2018 | 6.347 | 6.386 | 6.188 | 6.297 | 2,505,147 | -0.04(-0.63%) |
Aug 07, 2018 | 6.614 | 6.644 | 6.337 | 6.337 | 1,937,316 | -0.20(-3.03%) |
Aug 06, 2018 | 6.396 | 6.614 | 6.396 | 6.535 | 1,048,195 | +0.01(+0.15%) |
Aug 03, 2018 | 6.585 | 6.669 | 6.515 | 6.525 | 1,414,288 | +0.03(+0.46%) |
Aug 02, 2018 | 6.485 | 6.585 | 6.451 | 6.495 | 1,566,108 | +0.02(+0.31%) |
Aug 01, 2018 | 6.545 | 6.585 | 6.446 | 6.476 | 2,064,754 | -0.11(-1.66%) |
Jul 31, 2018 | 6.416 | 6.654 | 6.386 | 6.585 | 1,999,949 | +0.14(+2.15%) |
Jul 30, 2018 | 6.376 | 6.476 | 6.366 | 6.446 | 1,657,968 | +0.07(+1.09%) |
Jul 27, 2018 | 6.535 | 6.535 | 6.347 | 6.376 | 1,647,027 | -0.06(-0.92%) |
Jul 26, 2018 | 6.604 | 6.604 | 6.436 | 6.436 | 2,013,248 | -0.19(-2.84%) |
Jul 25, 2018 | 6.604 | 6.654 | 6.515 | 6.624 | 2,009,644 | +0.15(+2.30%) |
Jul 24, 2018 | 6.416 | 6.545 | 6.411 | 6.476 | 2,609,783 | +0.13(+2.03%) |
Jul 23, 2018 | 6.525 | 6.590 | 6.267 | 6.347 | 4,076,179 | -0.22(-3.32%) |
Jul 20, 2018 | 6.783 | 6.859 | 6.525 | 6.565 | 3,289,020 | -0.07(-1.05%) |
Jul 19, 2018 | 6.654 | 6.771 | 6.580 | 6.634 | 3,137,024 | -0.16(-2.34%) |
Jul 18, 2018 | 6.624 | 6.886 | 6.624 | 6.793 | 4,356,073 | +0.07(+1.03%) |
Jul 17, 2018 | 7.041 | 7.229 | 6.719 | 6.723 | 7,848,499 | -0.64(-8.75%) |
Jul 16, 2018 | 7.616 | 7.626 | 7.348 | 7.368 | 2,105,277 | -0.27(-3.51%) |
Jul 13, 2018 | 7.507 | 7.675 | 7.477 | 7.636 | 1,311,169 | +0.08(+1.05%) |
Jul 12, 2018 | 7.656 | 7.705 | 7.507 | 7.556 | 1,628,957 | +0.01(+0.13%) |
Jul 11, 2018 | 7.834 | 7.923 | 7.487 | 7.547 | 3,785,296 | -0.40(-4.99%) |
Jul 10, 2018 | 8.082 | 8.112 | 7.804 | 7.943 | 2,591,302 | -0.18(-2.20%) |
Jul 09, 2018 | 8.330 | 8.409 | 8.122 | 8.122 | 2,859,509 | -0.07(-0.85%) |
Jul 06, 2018 | 8.013 | 8.251 | 8.008 | 8.191 | 2,994,136 | +0.22(+2.74%) |
Jul 05, 2018 | 7.973 | 8.082 | 7.923 | 7.973 | 2,515,367 | +0.04(+0.50%) |
Jul 03, 2018 | 7.933 | 7.933 | 7.933 | 0 | +0.40(+5.26%) |