Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.280 | 5.360 | 5.150 | 5.150 | 638,524 | -0.09(-1.72%) |
Sep 27, 2018 | 5.550 | 5.550 | 5.240 | 5.240 | 703,264 | -0.32(-5.76%) |
Sep 26, 2018 | 5.480 | 5.600 | 5.390 | 5.560 | 662,645 | +0.06(+1.09%) |
Sep 25, 2018 | 5.440 | 5.530 | 5.400 | 5.500 | 378,003 | +0.10(+1.85%) |
Sep 24, 2018 | 5.220 | 5.470 | 5.190 | 5.400 | 406,511 | +0.20(+3.85%) |
Sep 21, 2018 | 5.360 | 5.450 | 5.090 | 5.200 | 4,783,519 | -0.22(-4.06%) |
Sep 20, 2018 | 5.540 | 5.540 | 5.360 | 5.420 | 331,127 | -0.08(-1.45%) |
Sep 19, 2018 | 5.400 | 5.550 | 5.330 | 5.500 | 546,580 | +0.11(+2.04%) |
Sep 18, 2018 | 5.510 | 5.510 | 5.310 | 5.390 | 407,036 | -0.09(-1.64%) |
Sep 17, 2018 | 5.550 | 5.750 | 5.250 | 5.480 | 906,387 | +0.29(+5.59%) |
Sep 14, 2018 | 5.110 | 5.240 | 5.070 | 5.190 | 586,606 | +0.13(+2.57%) |
Sep 13, 2018 | 5.170 | 5.230 | 4.990 | 5.060 | 766,472 | -0.06(-1.17%) |
Sep 12, 2018 | 5.070 | 5.230 | 5.020 | 5.120 | 994,733 | +0.06(+1.19%) |
Sep 11, 2018 | 5.250 | 5.300 | 5.060 | 5.060 | 854,236 | -0.21(-3.98%) |
Sep 10, 2018 | 5.240 | 5.310 | 5.200 | 5.270 | 746,203 | +0.02(+0.38%) |
Sep 07, 2018 | 5.250 | 5.290 | 5.180 | 5.250 | 771,482 | -0.02(-0.38%) |
Sep 06, 2018 | 5.260 | 5.360 | 5.220 | 5.270 | 671,229 | +0.02(+0.38%) |
Sep 05, 2018 | 5.440 | 5.450 | 5.190 | 5.250 | 1,318,069 | -0.18(-3.31%) |
Sep 04, 2018 | 5.530 | 5.550 | 5.380 | 5.430 | 781,147 | -0.15(-2.69%) |
Aug 31, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.09(+1.64%) | |
Aug 30, 2018 | 5.490 | 5.530 | 5.420 | 5.490 | 717,702 | +0.00(+0.00%) |
Aug 29, 2018 | 5.550 | 5.570 | 5.410 | 5.490 | 563,418 | -0.06(-1.08%) |
Aug 28, 2018 | 5.760 | 5.760 | 5.500 | 5.550 | 579,833 | -0.19(-3.31%) |
Aug 27, 2018 | 5.790 | 5.810 | 5.710 | 5.740 | 335,589 | -0.01(-0.17%) |
Aug 24, 2018 | 5.600 | 5.880 | 5.570 | 5.750 | 536,994 | +0.17(+3.05%) |
Aug 23, 2018 | 5.660 | 5.660 | 5.480 | 5.580 | 952,770 | -0.08(-1.41%) |
Aug 22, 2018 | 5.770 | 5.770 | 5.640 | 5.660 | 360,421 | -0.08(-1.39%) |
Aug 21, 2018 | 5.730 | 5.790 | 5.590 | 5.740 | 696,243 | +0.03(+0.53%) |
Aug 20, 2018 | 5.770 | 5.820 | 5.620 | 5.710 | 916,244 | -0.02(-0.35%) |
Aug 17, 2018 | 5.600 | 5.890 | 5.480 | 5.730 | 936,100 | +0.16(+2.87%) |
Aug 16, 2018 | 5.580 | 5.650 | 5.480 | 5.570 | 815,786 | +0.02(+0.36%) |
Aug 15, 2018 | 5.680 | 5.820 | 5.480 | 5.550 | 1,310,854 | -0.19(-3.31%) |
Aug 14, 2018 | 5.880 | 5.920 | 5.700 | 5.740 | 705,193 | -0.14(-2.38%) |
Aug 13, 2018 | 5.890 | 5.910 | 5.780 | 5.880 | 917,458 | -0.04(-0.68%) |
Aug 10, 2018 | 5.850 | 6.030 | 5.850 | 5.920 | 574,475 | +0.08(+1.37%) |
Aug 09, 2018 | 5.880 | 5.920 | 5.810 | 5.840 | 902,076 | -0.04(-0.68%) |
Aug 08, 2018 | 5.740 | 5.970 | 5.680 | 5.880 | 692,516 | +0.14(+2.44%) |
Aug 07, 2018 | 5.860 | 5.870 | 5.700 | 5.740 | 648,608 | -0.07(-1.20%) |
Aug 03, 2018 | 5.810 | 5.810 | 5.810 | 0 | -0.04(-0.68%) | |
Aug 02, 2018 | 5.910 | 5.980 | 5.840 | 5.850 | 499,760 | -0.07(-1.18%) |
Aug 01, 2018 | 5.890 | 6.180 | 5.880 | 5.920 | 849,684 | +0.01(+0.17%) |
Jul 31, 2018 | 5.830 | 6.070 | 5.790 | 5.910 | 1,101,903 | +0.08(+1.37%) |
Jul 30, 2018 | 5.850 | 5.950 | 5.810 | 5.830 | 364,748 | -0.01(-0.17%) |
Jul 27, 2018 | 5.850 | 5.900 | 5.780 | 5.840 | 520,950 | +0.00(+0.00%) |
Jul 26, 2018 | 5.920 | 5.740 | 5.840 | 729,907 | +0.00(+0.00%) | |
Jul 25, 2018 | 5.950 | 6.000 | 5.760 | 5.840 | 1,056,212 | -0.10(-1.68%) |
Jul 24, 2018 | 6.000 | 5.910 | 5.940 | 657,778 | -0.04(-0.67%) | |
Jul 23, 2018 | 5.960 | 6.020 | 5.920 | 5.980 | 495,723 | +0.00(+0.00%) |
Jul 20, 2018 | 6.000 | 5.890 | 5.980 | 461,376 | +0.04(+0.67%) | |
Jul 19, 2018 | 5.920 | 6.020 | 5.910 | 5.940 | 911,876 | -0.01(-0.17%) |
Jul 18, 2018 | 6.110 | 6.120 | 5.910 | 5.950 | 1,150,765 | -0.17(-2.78%) |
Jul 17, 2018 | 6.140 | 6.180 | 6.050 | 6.120 | 965,622 | -0.19(-3.01%) |
Jul 16, 2018 | 6.270 | 6.380 | 6.260 | 6.310 | 432,220 | +0.04(+0.64%) |
Jul 13, 2018 | 6.280 | 6.290 | 6.200 | 6.270 | 374,703 | -0.02(-0.32%) |
Jul 12, 2018 | 6.310 | 6.340 | 6.210 | 6.290 | 390,554 | +0.00(+0.00%) |
Jul 11, 2018 | 6.230 | 6.320 | 6.190 | 6.290 | 723,706 | +0.03(+0.48%) |
Jul 10, 2018 | 6.390 | 6.400 | 6.170 | 6.260 | 999,600 | -0.14(-2.19%) |
Jul 09, 2018 | 6.530 | 6.540 | 6.270 | 6.400 | 837,906 | -0.03(-0.47%) |
Jul 06, 2018 | 6.680 | 6.690 | 6.420 | 6.430 | 925,119 | -0.41(-5.99%) |
Jul 05, 2018 | 7.100 | 7.220 | 6.820 | 6.840 | 755,016 | -0.69(-9.16%) |
Jul 04, 2018 | 7.450 | 7.560 | 7.420 | 7.530 | 115,740 | +0.09(+1.21%) |