Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.419 | 5.480 | 5.369 | 5.442 | 2,284,744 | +0.02(+0.28%) |
Sep 27, 2018 | 5.473 | 5.530 | 5.426 | 5.426 | 2,052,431 | -0.03(-0.56%) |
Sep 26, 2018 | 5.473 | 5.572 | 5.419 | 5.457 | 2,573,403 | +0.00(+0.00%) |
Sep 25, 2018 | 5.657 | 5.688 | 5.442 | 5.457 | 2,569,865 | -0.18(-3.14%) |
Sep 24, 2018 | 5.734 | 5.765 | 5.596 | 5.634 | 2,314,885 | -0.12(-2.01%) |
Sep 21, 2018 | 5.795 | 5.857 | 5.711 | 5.749 | 3,557,935 | -0.02(-0.40%) |
Sep 20, 2018 | 5.734 | 5.780 | 5.665 | 5.772 | 2,484,773 | +0.10(+1.76%) |
Sep 19, 2018 | 5.726 | 5.880 | 5.665 | 5.672 | 2,981,371 | -0.05(-0.94%) |
Sep 18, 2018 | 5.680 | 5.788 | 5.588 | 5.726 | 2,727,244 | +0.07(+1.22%) |
Sep 17, 2018 | 5.549 | 5.680 | 5.549 | 5.657 | 3,400,116 | +0.12(+2.08%) |
Sep 14, 2018 | 5.526 | 5.565 | 5.411 | 5.542 | 2,248,705 | +0.04(+0.70%) |
Sep 13, 2018 | 5.496 | 5.576 | 5.457 | 5.503 | 1,724,410 | +0.01(+0.14%) |
Sep 12, 2018 | 5.465 | 5.572 | 5.450 | 5.496 | 2,147,839 | +0.04(+0.70%) |
Sep 11, 2018 | 5.457 | 5.503 | 5.288 | 5.457 | 4,016,437 | +0.00(+0.00%) |
Sep 10, 2018 | 5.634 | 5.665 | 5.434 | 5.457 | 3,432,421 | -0.15(-2.61%) |
Sep 07, 2018 | 5.642 | 5.657 | 5.523 | 5.603 | 1,840,962 | -0.05(-0.95%) |
Sep 06, 2018 | 5.903 | 5.926 | 5.626 | 5.657 | 3,076,657 | -0.22(-3.79%) |
Sep 05, 2018 | 5.672 | 5.911 | 5.565 | 5.880 | 6,198,407 | +0.21(+3.66%) |
Sep 04, 2018 | 5.580 | 5.780 | 5.572 | 5.672 | 4,319,479 | +0.09(+1.65%) |
Aug 31, 2018 | 5.580 | 5.580 | 5.580 | 0 | -0.08(-1.49%) | |
Aug 30, 2018 | 5.949 | 5.980 | 5.534 | 5.665 | 7,057,842 | -0.33(-5.51%) |
Aug 29, 2018 | 6.080 | 6.095 | 5.776 | 5.995 | 4,721,114 | -0.08(-1.39%) |
Aug 28, 2018 | 6.126 | 6.203 | 6.061 | 6.080 | 1,864,627 | -0.03(-0.50%) |
Aug 27, 2018 | 6.226 | 6.303 | 6.111 | 6.111 | 2,513,429 | -0.11(-1.73%) |
Aug 24, 2018 | 6.180 | 6.234 | 6.153 | 6.218 | 2,734,902 | +0.07(+1.12%) |
Aug 23, 2018 | 6.103 | 6.149 | 6.003 | 6.149 | 2,700,079 | +0.07(+1.23%) |
Aug 22, 2018 | 6.269 | 6.284 | 6.051 | 6.074 | 4,868,908 | -0.21(-3.35%) |
Aug 21, 2018 | 6.247 | 6.329 | 6.224 | 6.284 | 2,464,828 | +0.08(+1.21%) |
Aug 20, 2018 | 6.142 | 6.359 | 6.119 | 6.209 | 2,949,071 | +0.14(+2.35%) |
Aug 17, 2018 | 6.082 | 6.119 | 6.044 | 6.067 | 3,347,870 | -0.02(-0.37%) |
Aug 16, 2018 | 6.082 | 6.179 | 6.082 | 6.089 | 2,069,687 | +0.03(+0.50%) |
Aug 15, 2018 | 6.097 | 6.127 | 5.999 | 6.059 | 1,774,496 | -0.05(-0.86%) |
Aug 14, 2018 | 6.074 | 6.127 | 6.029 | 6.112 | 2,160,477 | +0.07(+1.12%) |
Aug 13, 2018 | 6.119 | 6.138 | 6.006 | 6.044 | 2,121,888 | -0.08(-1.23%) |
Aug 10, 2018 | 6.134 | 6.172 | 6.059 | 6.119 | 2,094,949 | -0.05(-0.73%) |
Aug 09, 2018 | 6.232 | 6.232 | 6.112 | 6.164 | 1,919,140 | -0.05(-0.85%) |
Aug 08, 2018 | 6.232 | 6.367 | 6.172 | 6.217 | 3,834,272 | +0.00(+0.00%) |
Aug 07, 2018 | 6.097 | 6.247 | 6.055 | 6.217 | 2,903,071 | +0.14(+2.22%) |
Aug 06, 2018 | 6.194 | 6.254 | 6.029 | 6.082 | 3,286,810 | -0.11(-1.82%) |
Aug 03, 2018 | 6.209 | 6.344 | 6.149 | 6.194 | 3,609,988 | +0.02(+0.37%) |
Aug 02, 2018 | 6.014 | 6.179 | 6.003 | 6.172 | 2,588,858 | +0.11(+1.86%) |
Aug 01, 2018 | 6.712 | 6.825 | 5.894 | 6.059 | 7,322,035 | -0.50(-7.56%) |
Jul 31, 2018 | 6.570 | 6.615 | 6.509 | 6.555 | 4,560,516 | +0.02(+0.23%) |
Jul 30, 2018 | 6.532 | 6.630 | 6.517 | 6.540 | 1,805,828 | +0.02(+0.35%) |
Jul 27, 2018 | 6.652 | 6.678 | 6.472 | 6.517 | 1,982,536 | -0.12(-1.81%) |
Jul 26, 2018 | 6.494 | 6.814 | 6.494 | 6.637 | 2,678,194 | +0.12(+1.84%) |
Jul 25, 2018 | 6.555 | 6.592 | 6.457 | 6.517 | 3,193,226 | -0.05(-0.69%) |
Jul 24, 2018 | 6.547 | 6.667 | 6.513 | 6.562 | 2,492,186 | +0.09(+1.39%) |
Jul 23, 2018 | 6.457 | 6.547 | 6.401 | 6.472 | 2,470,236 | -0.02(-0.23%) |
Jul 20, 2018 | 6.517 | 6.562 | 6.472 | 6.487 | 2,092,850 | -0.02(-0.35%) |
Jul 19, 2018 | 6.457 | 6.540 | 6.352 | 6.509 | 3,378,336 | +0.05(+0.70%) |
Jul 18, 2018 | 6.517 | 6.555 | 6.397 | 6.464 | 2,580,904 | -0.05(-0.81%) |
Jul 17, 2018 | 6.555 | 6.592 | 6.494 | 6.517 | 4,623,965 | -0.05(-0.80%) |
Jul 16, 2018 | 6.727 | 6.750 | 6.524 | 6.570 | 2,558,784 | -0.16(-2.34%) |
Jul 13, 2018 | 6.712 | 6.806 | 6.690 | 6.727 | 2,747,102 | -0.03(-0.44%) |
Jul 12, 2018 | 6.780 | 6.802 | 6.682 | 6.757 | 2,126,696 | +0.00(+0.00%) |
Jul 11, 2018 | 6.847 | 6.885 | 6.735 | 6.757 | 2,940,489 | -0.13(-1.85%) |
Jul 10, 2018 | 6.967 | 6.982 | 6.832 | 6.885 | 1,582,378 | -0.08(-1.08%) |
Jul 09, 2018 | 6.847 | 6.975 | 6.840 | 6.960 | 5,013,780 | +0.12(+1.76%) |
Jul 06, 2018 | 6.855 | 6.967 | 6.765 | 6.840 | 2,051,251 | +0.02(+0.22%) |
Jul 05, 2018 | 6.682 | 6.862 | 6.615 | 6.825 | 3,592,743 | +0.17(+2.60%) |
Jul 03, 2018 | 6.652 | 6.652 | 6.652 | 0 | +0.16(+2.43%) |