Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.106 | 6.214 | 5.999 | 6.087 | 7,493,004 | -0.04(-0.64%) |
Sep 27, 2018 | 6.204 | 6.253 | 5.950 | 6.126 | 4,995,752 | -0.04(-0.63%) |
Sep 26, 2018 | 5.970 | 6.331 | 5.941 | 6.165 | 11,989,721 | +0.27(+4.64%) |
Sep 25, 2018 | 5.931 | 6.004 | 5.745 | 5.892 | 16,536,163 | -0.01(-0.17%) |
Sep 24, 2018 | 6.223 | 6.243 | 5.823 | 5.902 | 13,527,311 | -0.49(-7.63%) |
Sep 21, 2018 | 6.487 | 6.789 | 6.360 | 6.389 | 11,709,081 | +0.00(+0.00%) |
Sep 20, 2018 | 6.087 | 6.487 | 6.048 | 6.389 | 13,145,596 | +0.21(+3.48%) |
Sep 19, 2018 | 5.970 | 6.277 | 5.970 | 6.175 | 8,817,731 | +0.21(+3.60%) |
Sep 18, 2018 | 5.833 | 5.970 | 5.736 | 5.960 | 9,917,163 | +0.16(+2.69%) |
Sep 17, 2018 | 5.960 | 5.989 | 5.823 | 5.804 | 7,799,006 | -0.25(-4.19%) |
Sep 14, 2018 | 6.223 | 6.399 | 5.970 | 6.058 | 7,389,872 | -0.17(-2.66%) |
Sep 13, 2018 | 6.058 | 6.477 | 6.038 | 6.223 | 12,538,295 | +0.32(+5.45%) |
Sep 12, 2018 | 5.716 | 5.980 | 5.599 | 5.902 | 6,692,432 | +0.19(+3.24%) |
Sep 11, 2018 | 5.658 | 5.862 | 5.633 | 5.716 | 7,373,037 | +0.00(+0.00%) |
Sep 10, 2018 | 6.097 | 6.106 | 5.667 | 5.716 | 14,308,481 | -0.41(-6.69%) |
Sep 07, 2018 | 6.428 | 6.433 | 6.097 | 6.126 | 6,984,626 | -0.33(-5.14%) |
Sep 06, 2018 | 6.448 | 6.555 | 6.379 | 6.458 | 5,182,004 | +0.03(+0.46%) |
Sep 05, 2018 | 6.458 | 6.614 | 6.379 | 6.428 | 5,474,468 | -0.13(-1.93%) |
Sep 04, 2018 | 6.721 | 6.731 | 6.497 | 6.555 | 5,971,969 | -0.25(-3.72%) |
Aug 31, 2018 | 6.809 | 6.809 | 6.809 | 0 | +0.12(+1.75%) | |
Aug 30, 2018 | 6.906 | 6.945 | 6.692 | 6.692 | 6,049,318 | -0.23(-3.38%) |
Aug 29, 2018 | 6.916 | 7.082 | 6.760 | 6.926 | 6,119,834 | +0.05(+0.71%) |
Aug 28, 2018 | 7.111 | 7.160 | 6.857 | 6.877 | 5,324,018 | -0.19(-2.62%) |
Aug 27, 2018 | 6.818 | 7.092 | 6.740 | 7.062 | 9,656,091 | +0.35(+5.23%) |
Aug 24, 2018 | 6.896 | 6.936 | 6.653 | 6.711 | 11,066,817 | -0.12(-1.71%) |
Aug 23, 2018 | 7.170 | 7.189 | 6.828 | 6.828 | 8,771,661 | -0.29(-4.11%) |
Aug 22, 2018 | 7.150 | 7.189 | 7.043 | 7.121 | 6,225,253 | -0.01(-0.14%) |
Aug 21, 2018 | 7.374 | 7.550 | 7.053 | 7.131 | 9,569,859 | -0.19(-2.53%) |
Aug 20, 2018 | 7.033 | 7.335 | 6.965 | 7.316 | 15,111,610 | +0.34(+4.90%) |
Aug 17, 2018 | 6.975 | 7.033 | 6.828 | 6.975 | 10,257,043 | +0.00(+0.00%) |
Aug 16, 2018 | 6.975 | 7.335 | 6.926 | 6.975 | 16,007,007 | +0.06(+0.85%) |
Aug 15, 2018 | 7.092 | 7.189 | 6.896 | 6.916 | 19,046,620 | -0.45(-6.09%) |
Aug 14, 2018 | 7.784 | 8.018 | 7.287 | 7.365 | 47,449,492 | -1.42(-16.20%) |
Aug 13, 2018 | 8.857 | 8.925 | 8.623 | 8.789 | 11,390,678 | -0.13(-1.42%) |
Aug 10, 2018 | 8.847 | 8.989 | 8.730 | 8.916 | 7,482,444 | +0.01(+0.11%) |
Aug 09, 2018 | 8.916 | 8.994 | 8.857 | 8.906 | 5,875,800 | +0.03(+0.33%) |
Aug 08, 2018 | 8.955 | 9.023 | 8.799 | 8.877 | 5,067,272 | -0.11(-1.19%) |
Aug 07, 2018 | 9.101 | 9.121 | 8.916 | 8.984 | 5,799,544 | +0.02(+0.22%) |
Aug 06, 2018 | 9.111 | 9.150 | 8.906 | 8.964 | 4,772,961 | -0.19(-2.03%) |
Aug 03, 2018 | 9.199 | 9.296 | 9.042 | 9.150 | 5,076,904 | -0.03(-0.32%) |
Aug 02, 2018 | 9.101 | 9.189 | 8.828 | 9.179 | 8,589,569 | -0.13(-1.36%) |
Aug 01, 2018 | 9.394 | 9.452 | 9.267 | 9.306 | 4,348,131 | -0.11(-1.14%) |
Jul 31, 2018 | 9.423 | 9.579 | 9.296 | 9.413 | 4,891,644 | +0.00(+0.00%) |
Jul 30, 2018 | 9.579 | 9.608 | 9.363 | 9.413 | 3,992,492 | -0.20(-2.03%) |
Jul 27, 2018 | 9.803 | 9.842 | 9.296 | 9.608 | 6,416,687 | -0.21(-2.18%) |
Jul 26, 2018 | 9.755 | 9.881 | 9.696 | 9.823 | 3,127,492 | -0.08(-0.79%) |
Jul 25, 2018 | 9.716 | 9.940 | 9.584 | 9.901 | 5,123,375 | +0.18(+1.81%) |
Jul 24, 2018 | 9.959 | 10.02 | 9.667 | 9.725 | 5,539,240 | -0.11(-1.09%) |
Jul 23, 2018 | 9.755 | 9.994 | 9.696 | 9.833 | 4,557,003 | +0.05(+0.50%) |
Jul 20, 2018 | 9.657 | 10.07 | 9.569 | 9.784 | 5,265,151 | +0.11(+1.11%) |
Jul 19, 2018 | 9.706 | 9.755 | 9.618 | 9.677 | 2,660,692 | -0.11(-1.10%) |
Jul 18, 2018 | 9.794 | 9.803 | 9.638 | 9.784 | 4,321,287 | +0.00(+0.00%) |
Jul 17, 2018 | 9.784 | 9.813 | 9.657 | 9.784 | 7,354,606 | -0.06(-0.59%) |
Jul 16, 2018 | 9.920 | 9.959 | 9.755 | 9.842 | 4,621,155 | -0.15(-1.46%) |
Jul 13, 2018 | 10.08 | 10.13 | 9.706 | 9.989 | 6,403,898 | -0.08(-0.78%) |
Jul 12, 2018 | 10.19 | 10.19 | 9.891 | 10.07 | 9,424,974 | -0.03(-0.29%) |
Jul 11, 2018 | 10.08 | 10.22 | 9.872 | 10.10 | 8,636,743 | -0.33(-3.18%) |
Jul 10, 2018 | 10.74 | 10.86 | 10.26 | 10.43 | 7,226,399 | -0.29(-2.73%) |
Jul 09, 2018 | 10.73 | 10.83 | 10.55 | 10.72 | 3,075,596 | +0.09(+0.83%) |
Jul 06, 2018 | 10.43 | 10.73 | 10.43 | 10.63 | 5,804,893 | +0.18(+1.68%) |
Jul 05, 2018 | 10.59 | 10.65 | 10.26 | 10.46 | 4,900,285 | -0.10(-0.92%) |
Jul 03, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.02(+0.19%) |