Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.805 | 5.881 | 5.766 | 5.843 | 4,721,009 | +0.02(+0.29%) |
Sep 27, 2018 | 5.957 | 5.983 | 5.800 | 5.826 | 4,533,211 | -0.13(-2.21%) |
Sep 26, 2018 | 6.034 | 6.093 | 5.949 | 5.957 | 2,794,935 | -0.08(-1.26%) |
Sep 25, 2018 | 6.004 | 6.123 | 6.004 | 6.034 | 2,538,120 | +0.04(+0.71%) |
Sep 24, 2018 | 6.017 | 6.027 | 5.938 | 5.991 | 3,354,088 | -0.07(-1.12%) |
Sep 21, 2018 | 6.076 | 6.106 | 6.021 | 6.059 | 6,877,857 | -0.03(-0.42%) |
Sep 20, 2018 | 5.957 | 6.125 | 5.932 | 6.084 | 4,129,655 | +0.13(+2.14%) |
Sep 19, 2018 | 6.025 | 6.061 | 5.894 | 5.957 | 5,369,900 | -0.08(-1.33%) |
Sep 18, 2018 | 6.190 | 6.203 | 6.019 | 6.038 | 3,895,845 | -0.16(-2.60%) |
Sep 17, 2018 | 6.292 | 6.335 | 6.182 | 6.199 | 4,683,001 | -0.04(-0.58%) |
Sep 14, 2018 | 6.282 | 6.282 | 6.085 | 6.235 | 3,634,046 | -0.04(-0.56%) |
Sep 13, 2018 | 6.298 | 6.341 | 6.223 | 6.270 | 2,363,469 | -0.03(-0.50%) |
Sep 12, 2018 | 6.152 | 6.348 | 6.152 | 6.302 | 3,632,161 | +0.14(+2.23%) |
Sep 11, 2018 | 6.156 | 6.195 | 6.105 | 6.164 | 2,774,324 | -0.01(-0.13%) |
Sep 10, 2018 | 6.180 | 6.302 | 6.144 | 6.172 | 3,261,099 | -0.00(-0.06%) |
Sep 07, 2018 | 6.235 | 6.321 | 6.022 | 6.176 | 7,503,351 | -0.06(-1.01%) |
Sep 06, 2018 | 6.215 | 6.286 | 6.215 | 6.239 | 2,883,937 | +0.04(+0.57%) |
Sep 05, 2018 | 6.215 | 6.274 | 6.164 | 6.203 | 2,909,407 | -0.02(-0.38%) |
Sep 04, 2018 | 6.117 | 6.341 | 6.105 | 6.227 | 3,912,806 | +0.11(+1.87%) |
Aug 31, 2018 | 6.113 | 6.113 | 6.113 | 0 | -0.06(-0.96%) | |
Aug 30, 2018 | 6.152 | 6.325 | 6.115 | 6.172 | 3,610,492 | +0.05(+0.84%) |
Aug 29, 2018 | 6.132 | 6.180 | 6.046 | 6.121 | 6,465,107 | -0.02(-0.38%) |
Aug 28, 2018 | 6.176 | 6.203 | 6.095 | 6.144 | 5,470,373 | -0.04(-0.57%) |
Aug 27, 2018 | 6.231 | 6.266 | 6.140 | 6.180 | 3,307,909 | -0.05(-0.76%) |
Aug 24, 2018 | 6.317 | 6.337 | 6.195 | 6.227 | 4,374,880 | -0.09(-1.43%) |
Aug 23, 2018 | 6.380 | 6.416 | 6.282 | 6.317 | 3,642,410 | -0.06(-0.99%) |
Aug 22, 2018 | 6.487 | 6.499 | 6.365 | 6.380 | 2,613,853 | -0.12(-1.82%) |
Aug 21, 2018 | 6.502 | 6.577 | 6.475 | 6.499 | 2,264,206 | -0.01(-0.12%) |
Aug 20, 2018 | 6.573 | 6.621 | 6.495 | 6.506 | 1,752,807 | -0.07(-1.02%) |
Aug 17, 2018 | 6.617 | 6.640 | 6.569 | 6.573 | 1,830,488 | -0.04(-0.60%) |
Aug 16, 2018 | 6.530 | 6.628 | 6.510 | 6.613 | 1,734,434 | +0.09(+1.39%) |
Aug 15, 2018 | 6.542 | 6.577 | 6.489 | 6.522 | 1,944,019 | -0.01(-0.18%) |
Aug 14, 2018 | 6.522 | 6.567 | 6.477 | 6.534 | 3,428,666 | +0.01(+0.12%) |
Aug 13, 2018 | 6.510 | 6.577 | 6.499 | 6.526 | 4,527,111 | -0.01(-0.18%) |
Aug 10, 2018 | 6.668 | 6.687 | 6.471 | 6.538 | 4,307,808 | -0.15(-2.29%) |
Aug 09, 2018 | 6.561 | 6.762 | 6.561 | 6.691 | 3,297,678 | +0.12(+1.86%) |
Aug 08, 2018 | 6.762 | 6.766 | 6.514 | 6.569 | 8,197,224 | -0.22(-3.25%) |
Aug 07, 2018 | 7.301 | 7.301 | 6.774 | 6.790 | 5,811,598 | -0.48(-6.55%) |
Aug 06, 2018 | 7.282 | 7.333 | 7.254 | 7.266 | 1,358,374 | -0.02(-0.32%) |
Aug 03, 2018 | 7.282 | 7.345 | 7.274 | 7.290 | 1,065,265 | +0.01(+0.16%) |
Aug 02, 2018 | 7.199 | 7.301 | 7.179 | 7.278 | 1,334,605 | +0.08(+1.15%) |
Aug 01, 2018 | 7.235 | 7.254 | 7.148 | 7.195 | 2,652,373 | -0.07(-0.92%) |
Jul 31, 2018 | 7.191 | 7.262 | 7.152 | 7.262 | 2,047,601 | +0.11(+1.54%) |
Jul 30, 2018 | 7.136 | 7.203 | 7.097 | 7.152 | 1,259,104 | +0.01(+0.17%) |
Jul 27, 2018 | 7.179 | 7.199 | 7.109 | 7.140 | 1,791,871 | -0.05(-0.66%) |
Jul 26, 2018 | 7.168 | 7.254 | 7.152 | 7.187 | 1,796,592 | +0.00(+0.00%) |
Jul 25, 2018 | 7.266 | 7.321 | 7.160 | 7.187 | 2,200,696 | -0.10(-1.40%) |
Jul 24, 2018 | 7.286 | 7.313 | 7.227 | 7.290 | 1,628,959 | +0.04(+0.49%) |
Jul 23, 2018 | 7.301 | 7.309 | 7.223 | 7.254 | 977,732 | -0.06(-0.75%) |
Jul 20, 2018 | 7.274 | 7.337 | 7.219 | 7.309 | 1,706,091 | +0.06(+0.76%) |
Jul 19, 2018 | 7.085 | 7.258 | 7.046 | 7.254 | 1,472,530 | +0.13(+1.88%) |
Jul 18, 2018 | 7.172 | 7.191 | 7.061 | 7.120 | 1,884,892 | -0.05(-0.71%) |
Jul 17, 2018 | 7.408 | 7.467 | 7.069 | 7.172 | 6,931,156 | -0.22(-2.98%) |
Jul 16, 2018 | 7.518 | 7.518 | 7.368 | 7.392 | 2,086,020 | -0.11(-1.42%) |
Jul 13, 2018 | 7.514 | 7.546 | 7.479 | 7.498 | 950,576 | -0.00(-0.05%) |
Jul 12, 2018 | 7.518 | 7.542 | 7.479 | 7.502 | 1,325,990 | +0.00(+0.00%) |
Jul 11, 2018 | 7.573 | 7.605 | 7.498 | 7.502 | 1,379,609 | -0.08(-1.09%) |
Jul 10, 2018 | 7.569 | 7.591 | 7.530 | 7.585 | 1,144,422 | +0.04(+0.47%) |
Jul 09, 2018 | 7.585 | 7.628 | 7.534 | 7.549 | 1,086,824 | -0.03(-0.42%) |
Jul 06, 2018 | 7.549 | 7.644 | 7.523 | 7.581 | 1,352,470 | +0.04(+0.47%) |
Jul 05, 2018 | 7.518 | 7.553 | 7.396 | 7.546 | 2,211,186 | +0.04(+0.52%) |
Jul 03, 2018 | 7.506 | 7.506 | 7.506 | 0 | +0.04(+0.58%) |