Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.530 | 6.680 | 6.270 | 6.640 | 1,285,400 | +0.13(+2.00%) |
Sep 27, 2018 | 6.160 | 6.640 | 6.150 | 6.510 | 2,089,715 | +0.41(+6.72%) |
Sep 26, 2018 | 5.950 | 6.280 | 5.860 | 6.100 | 2,106,508 | +0.20(+3.39%) |
Sep 25, 2018 | 5.850 | 5.950 | 5.780 | 5.900 | 718,269 | +0.02(+0.34%) |
Sep 24, 2018 | 5.570 | 5.940 | 5.530 | 5.880 | 547,902 | +0.32(+5.76%) |
Sep 21, 2018 | 5.750 | 5.790 | 5.550 | 5.560 | 347,000 | -0.16(-2.80%) |
Sep 20, 2018 | 5.900 | 5.950 | 5.700 | 5.720 | 469,988 | -0.12(-2.05%) |
Sep 19, 2018 | 5.730 | 5.950 | 5.680 | 5.840 | 1,308,144 | +0.16(+2.82%) |
Sep 18, 2018 | 5.520 | 5.700 | 5.520 | 5.680 | 518,344 | +0.18(+3.27%) |
Sep 17, 2018 | 5.620 | 5.680 | 5.500 | 5.500 | 242,919 | -0.14(-2.48%) |
Sep 14, 2018 | 5.440 | 5.670 | 5.410 | 5.640 | 394,500 | +0.20(+3.68%) |
Sep 13, 2018 | 5.450 | 5.520 | 5.420 | 5.440 | 133,875 | -0.01(-0.18%) |
Sep 12, 2018 | 5.470 | 5.480 | 5.360 | 5.450 | 249,139 | -0.04(-0.73%) |
Sep 11, 2018 | 5.430 | 5.550 | 5.430 | 5.490 | 174,683 | +0.05(+0.92%) |
Sep 10, 2018 | 5.410 | 5.550 | 5.330 | 5.440 | 352,196 | +0.07(+1.30%) |
Sep 07, 2018 | 5.440 | 5.520 | 5.370 | 5.370 | 211,200 | -0.06(-1.10%) |
Sep 06, 2018 | 5.600 | 5.690 | 5.420 | 5.430 | 415,035 | -0.25(-4.40%) |
Sep 05, 2018 | 5.680 | 5.740 | 5.600 | 5.680 | 286,471 | +0.00(+0.00%) |
Sep 04, 2018 | 5.560 | 5.690 | 5.470 | 5.680 | 197,779 | +0.10(+1.79%) |
Aug 31, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.13(+2.39%) | |
Aug 30, 2018 | 5.850 | 5.900 | 5.420 | 5.450 | 839,623 | -0.40(-6.84%) |
Aug 29, 2018 | 5.840 | 5.850 | 5.700 | 5.850 | 408,993 | +0.12(+2.09%) |
Aug 28, 2018 | 5.500 | 5.740 | 5.500 | 5.730 | 466,805 | +0.24(+4.37%) |
Aug 27, 2018 | 5.420 | 5.540 | 5.410 | 5.490 | 264,761 | +0.08(+1.48%) |
Aug 24, 2018 | 5.340 | 5.470 | 5.330 | 5.410 | 225,500 | +0.06(+1.12%) |
Aug 23, 2018 | 5.480 | 5.500 | 5.350 | 5.350 | 309,190 | -0.15(-2.64%) |
Aug 22, 2018 | 5.310 | 5.500 | 5.310 | 5.495 | 365,849 | +0.16(+2.90%) |
Aug 21, 2018 | 5.270 | 5.360 | 5.270 | 5.340 | 383,197 | +0.07(+1.33%) |
Aug 20, 2018 | 5.340 | 5.350 | 5.250 | 5.270 | 294,787 | -0.05(-0.94%) |
Aug 17, 2018 | 5.430 | 5.450 | 5.250 | 5.320 | 355,000 | -0.11(-2.03%) |
Aug 16, 2018 | 5.470 | 5.550 | 5.330 | 5.430 | 239,593 | -0.01(-0.18%) |
Aug 15, 2018 | 5.280 | 5.450 | 5.240 | 5.440 | 374,153 | +0.14(+2.64%) |
Aug 14, 2018 | 5.260 | 5.350 | 5.230 | 5.300 | 419,818 | +0.02(+0.38%) |
Aug 13, 2018 | 5.300 | 5.440 | 5.280 | 5.280 | 501,966 | -0.09(-1.68%) |
Aug 10, 2018 | 5.460 | 5.640 | 5.310 | 5.370 | 379,600 | -0.08(-1.47%) |
Aug 09, 2018 | 5.370 | 5.550 | 5.350 | 5.450 | 423,541 | +0.10(+1.87%) |
Aug 08, 2018 | 5.360 | 5.400 | 5.300 | 5.350 | 357,969 | -0.01(-0.19%) |
Aug 07, 2018 | 5.220 | 5.390 | 5.220 | 5.360 | 299,608 | +0.09(+1.71%) |
Aug 06, 2018 | 5.310 | 5.360 | 5.250 | 5.270 | 241,239 | -0.06(-1.13%) |
Aug 03, 2018 | 5.430 | 5.490 | 5.310 | 5.330 | 398,100 | -0.14(-2.56%) |
Aug 02, 2018 | 5.370 | 5.570 | 5.320 | 5.470 | 320,106 | +0.06(+1.11%) |
Aug 01, 2018 | 5.500 | 5.500 | 5.350 | 5.410 | 244,156 | +0.00(+0.00%) |
Jul 31, 2018 | 5.330 | 5.470 | 5.280 | 5.410 | 393,685 | +0.10(+1.88%) |
Jul 30, 2018 | 5.590 | 5.590 | 5.250 | 5.310 | 952,483 | -0.28(-5.01%) |
Jul 27, 2018 | 5.750 | 5.800 | 5.550 | 5.590 | 480,800 | -0.17(-2.95%) |
Jul 26, 2018 | 5.740 | 5.890 | 5.740 | 5.760 | 300,100 | -0.11(-1.87%) |
Jul 25, 2018 | 5.880 | 5.800 | 5.870 | 229,427 | +0.07(+1.21%) | |
Jul 24, 2018 | 5.970 | 5.980 | 5.750 | 5.800 | 411,705 | -0.13(-2.19%) |
Jul 23, 2018 | 5.810 | 5.960 | 5.790 | 5.930 | 348,369 | +0.12(+2.07%) |
Jul 20, 2018 | 5.760 | 5.820 | 5.699 | 5.810 | 277,937 | +0.09(+1.57%) |
Jul 19, 2018 | 5.700 | 5.790 | 5.650 | 5.720 | 339,483 | +0.02(+0.35%) |
Jul 18, 2018 | 5.700 | 5.720 | 5.630 | 5.700 | 280,429 | +0.03(+0.53%) |
Jul 17, 2018 | 5.720 | 5.805 | 5.640 | 5.670 | 322,232 | -0.05(-0.87%) |
Jul 16, 2018 | 6.000 | 6.040 | 5.700 | 5.720 | 500,294 | -0.23(-3.87%) |
Jul 13, 2018 | 5.750 | 6.090 | 5.750 | 5.950 | 804,984 | +0.18(+3.12%) |
Jul 12, 2018 | 5.800 | 5.880 | 5.630 | 5.770 | 597,881 | +0.06(+1.05%) |
Jul 11, 2018 | 5.640 | 5.760 | 5.620 | 5.710 | 185,017 | +0.03(+0.53%) |
Jul 10, 2018 | 5.730 | 5.790 | 5.670 | 5.680 | 291,134 | -0.03(-0.53%) |
Jul 09, 2018 | 5.700 | 5.850 | 5.681 | 5.710 | 265,126 | -0.03(-0.52%) |
Jul 06, 2018 | 5.650 | 5.780 | 5.636 | 5.740 | 467,280 | +0.09(+1.59%) |
Jul 05, 2018 | 5.630 | 5.680 | 5.536 | 5.650 | 208,640 | +0.03(+0.53%) |
Jul 03, 2018 | 5.620 | 5.620 | 5.620 | 0 | +0.07(+1.26%) |