Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.351 | 5.411 | 5.301 | 5.373 | 2,313,860 | +0.02(+0.28%) |
Sep 27, 2018 | 5.404 | 5.461 | 5.358 | 5.358 | 2,078,587 | -0.03(-0.56%) |
Sep 26, 2018 | 5.404 | 5.502 | 5.351 | 5.389 | 2,606,197 | +0.00(+0.00%) |
Sep 25, 2018 | 5.586 | 5.616 | 5.373 | 5.389 | 2,602,614 | -0.17(-3.14%) |
Sep 24, 2018 | 5.662 | 5.692 | 5.525 | 5.563 | 2,344,385 | -0.11(-2.01%) |
Sep 21, 2018 | 5.722 | 5.783 | 5.639 | 5.677 | 3,603,276 | -0.02(-0.40%) |
Sep 20, 2018 | 5.662 | 5.707 | 5.593 | 5.700 | 2,516,437 | +0.10(+1.76%) |
Sep 19, 2018 | 5.654 | 5.806 | 5.593 | 5.601 | 3,019,364 | -0.05(-0.94%) |
Sep 18, 2018 | 5.609 | 5.715 | 5.518 | 5.654 | 2,761,998 | +0.07(+1.22%) |
Sep 17, 2018 | 5.480 | 5.609 | 5.480 | 5.586 | 3,443,445 | +0.11(+2.08%) |
Sep 14, 2018 | 5.457 | 5.495 | 5.343 | 5.472 | 2,277,362 | +0.04(+0.70%) |
Sep 13, 2018 | 5.426 | 5.506 | 5.389 | 5.434 | 1,746,385 | +0.01(+0.14%) |
Sep 12, 2018 | 5.396 | 5.502 | 5.381 | 5.426 | 2,175,210 | +0.04(+0.70%) |
Sep 11, 2018 | 5.389 | 5.434 | 5.222 | 5.389 | 4,067,621 | +0.00(+0.00%) |
Sep 10, 2018 | 5.563 | 5.593 | 5.366 | 5.389 | 3,476,161 | -0.14(-2.61%) |
Sep 07, 2018 | 5.571 | 5.586 | 5.453 | 5.533 | 1,864,422 | -0.05(-0.95%) |
Sep 06, 2018 | 5.829 | 5.851 | 5.556 | 5.586 | 3,115,864 | -0.22(-3.79%) |
Sep 05, 2018 | 5.601 | 5.836 | 5.495 | 5.806 | 6,277,396 | +0.20(+3.66%) |
Sep 04, 2018 | 5.510 | 5.707 | 5.502 | 5.601 | 4,374,525 | +0.09(+1.65%) |
Aug 31, 2018 | 5.510 | 5.510 | 5.510 | 0 | -0.08(-1.49%) | |
Aug 30, 2018 | 5.874 | 5.905 | 5.464 | 5.593 | 7,147,783 | -0.33(-5.51%) |
Aug 29, 2018 | 6.003 | 6.018 | 5.704 | 5.920 | 4,781,277 | -0.08(-1.39%) |
Aug 28, 2018 | 6.049 | 6.125 | 5.984 | 6.003 | 1,888,389 | -0.03(-0.50%) |
Aug 27, 2018 | 6.147 | 6.223 | 6.034 | 6.034 | 2,545,459 | -0.11(-1.73%) |
Aug 24, 2018 | 6.102 | 6.155 | 6.075 | 6.140 | 2,769,754 | +0.07(+1.12%) |
Aug 23, 2018 | 6.026 | 6.072 | 5.927 | 6.072 | 2,734,488 | +0.07(+1.24%) |
Aug 22, 2018 | 6.190 | 6.205 | 5.975 | 5.997 | 4,931,267 | -0.21(-3.35%) |
Aug 21, 2018 | 6.168 | 6.249 | 6.145 | 6.205 | 2,496,396 | +0.07(+1.21%) |
Aug 20, 2018 | 6.064 | 6.279 | 6.042 | 6.131 | 2,986,842 | +0.14(+2.35%) |
Aug 17, 2018 | 6.005 | 6.042 | 5.968 | 5.990 | 3,390,748 | -0.02(-0.37%) |
Aug 16, 2018 | 6.005 | 6.101 | 6.005 | 6.012 | 2,096,194 | +0.03(+0.50%) |
Aug 15, 2018 | 6.019 | 6.049 | 5.923 | 5.982 | 1,797,223 | -0.05(-0.86%) |
Aug 14, 2018 | 5.997 | 6.049 | 5.953 | 6.034 | 2,188,148 | +0.07(+1.12%) |
Aug 13, 2018 | 6.042 | 6.060 | 5.930 | 5.968 | 2,149,064 | -0.07(-1.23%) |
Aug 10, 2018 | 6.057 | 6.094 | 5.982 | 6.042 | 2,121,780 | -0.04(-0.73%) |
Aug 09, 2018 | 6.153 | 6.153 | 6.034 | 6.086 | 1,943,720 | -0.05(-0.85%) |
Aug 08, 2018 | 6.153 | 6.286 | 6.094 | 6.138 | 3,883,380 | +0.00(+0.00%) |
Aug 07, 2018 | 6.019 | 6.168 | 5.979 | 6.138 | 2,940,253 | +0.13(+2.22%) |
Aug 06, 2018 | 6.116 | 6.175 | 5.953 | 6.005 | 3,328,906 | -0.11(-1.82%) |
Aug 03, 2018 | 6.131 | 6.264 | 6.071 | 6.116 | 3,656,223 | +0.02(+0.36%) |
Aug 02, 2018 | 5.938 | 6.101 | 5.927 | 6.094 | 2,622,015 | +0.11(+1.86%) |
Aug 01, 2018 | 6.627 | 6.739 | 5.819 | 5.982 | 7,415,813 | -0.49(-7.56%) |
Jul 31, 2018 | 6.486 | 6.531 | 6.427 | 6.472 | 4,618,926 | +0.01(+0.23%) |
Jul 30, 2018 | 6.449 | 6.546 | 6.435 | 6.457 | 1,828,956 | +0.02(+0.35%) |
Jul 27, 2018 | 6.568 | 6.594 | 6.390 | 6.435 | 2,007,928 | -0.12(-1.81%) |
Jul 26, 2018 | 6.412 | 6.727 | 6.412 | 6.553 | 2,712,496 | +0.12(+1.84%) |
Jul 25, 2018 | 6.472 | 6.509 | 6.375 | 6.435 | 3,234,124 | -0.04(-0.69%) |
Jul 24, 2018 | 6.464 | 6.583 | 6.431 | 6.479 | 2,524,105 | +0.09(+1.39%) |
Jul 23, 2018 | 6.375 | 6.464 | 6.320 | 6.390 | 2,501,874 | -0.01(-0.23%) |
Jul 20, 2018 | 6.435 | 6.479 | 6.390 | 6.405 | 2,119,654 | -0.02(-0.35%) |
Jul 19, 2018 | 6.375 | 6.457 | 6.271 | 6.427 | 3,421,604 | +0.04(+0.70%) |
Jul 18, 2018 | 6.435 | 6.472 | 6.316 | 6.383 | 2,613,959 | -0.05(-0.81%) |
Jul 17, 2018 | 6.472 | 6.509 | 6.412 | 6.435 | 4,683,187 | -0.05(-0.80%) |
Jul 16, 2018 | 6.642 | 6.664 | 6.442 | 6.486 | 2,591,556 | -0.16(-2.34%) |
Jul 13, 2018 | 6.627 | 6.720 | 6.605 | 6.642 | 2,782,286 | -0.03(-0.44%) |
Jul 12, 2018 | 6.694 | 6.716 | 6.598 | 6.672 | 2,153,934 | +0.00(+0.00%) |
Jul 11, 2018 | 6.761 | 6.798 | 6.650 | 6.672 | 2,978,149 | -0.13(-1.85%) |
Jul 10, 2018 | 6.879 | 6.894 | 6.746 | 6.798 | 1,602,645 | -0.07(-1.08%) |
Jul 09, 2018 | 6.761 | 6.887 | 6.753 | 6.872 | 5,077,995 | +0.12(+1.76%) |
Jul 06, 2018 | 6.768 | 6.879 | 6.679 | 6.753 | 2,077,522 | +0.01(+0.22%) |
Jul 05, 2018 | 6.598 | 6.776 | 6.531 | 6.739 | 3,638,757 | +0.17(+2.60%) |
Jul 03, 2018 | 6.568 | 6.568 | 6.568 | 0 | +0.16(+2.43%) |