Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.269 | 5.439 | 5.251 | 5.385 | 39,794,352 | +0.14(+2.73%) |
Oct 30, 2018 | 5.045 | 5.251 | 5.000 | 5.242 | 53,122,344 | +0.21(+4.27%) |
Oct 29, 2018 | 5.144 | 5.224 | 4.965 | 5.027 | 30,666,480 | -0.04(-0.88%) |
Oct 26, 2018 | 5.027 | 5.179 | 5.027 | 5.072 | 41,117,204 | -0.11(-2.07%) |
Oct 25, 2018 | 5.135 | 5.260 | 5.072 | 5.179 | 33,799,416 | +0.13(+2.48%) |
Oct 24, 2018 | 5.412 | 5.501 | 5.054 | 5.054 | 49,215,168 | -0.27(-5.04%) |
Oct 23, 2018 | 5.367 | 5.403 | 5.260 | 5.322 | 33,981,116 | -0.07(-1.33%) |
Oct 22, 2018 | 5.394 | 5.475 | 5.331 | 5.394 | 29,222,466 | +0.02(+0.33%) |
Oct 19, 2018 | 5.573 | 5.600 | 5.376 | 5.376 | 30,425,870 | -0.13(-2.43%) |
Oct 18, 2018 | 5.698 | 5.707 | 5.483 | 5.510 | 29,196,152 | -0.08(-1.44%) |
Oct 17, 2018 | 5.636 | 5.671 | 5.573 | 5.591 | 19,876,310 | -0.05(-0.95%) |
Oct 16, 2018 | 5.537 | 5.689 | 5.501 | 5.644 | 18,634,238 | +0.15(+2.77%) |
Oct 15, 2018 | 5.501 | 5.573 | 5.448 | 5.492 | 21,059,740 | -0.04(-0.81%) |
Oct 12, 2018 | 5.466 | 5.537 | 5.412 | 5.537 | 40,442,320 | +0.20(+3.69%) |
Oct 11, 2018 | 5.340 | 5.483 | 5.322 | 5.340 | 34,504,288 | +0.02(+0.34%) |
Oct 10, 2018 | 5.492 | 5.528 | 5.322 | 5.322 | 29,763,576 | -0.21(-3.72%) |
Oct 09, 2018 | 5.564 | 5.618 | 5.510 | 5.528 | 30,423,588 | -0.02(-0.32%) |
Oct 08, 2018 | 5.483 | 5.555 | 5.457 | 5.546 | 19,341,658 | +0.06(+1.14%) |
Oct 05, 2018 | 5.582 | 5.662 | 5.425 | 5.483 | 33,120,362 | -0.07(-1.29%) |
Oct 04, 2018 | 5.591 | 5.627 | 5.501 | 5.555 | 37,089,720 | -0.04(-0.80%) |
Oct 03, 2018 | 5.591 | 5.671 | 5.546 | 5.600 | 35,831,884 | +0.03(+0.48%) |
Oct 02, 2018 | 5.609 | 5.644 | 5.510 | 5.573 | 29,696,284 | -0.06(-1.11%) |
Oct 01, 2018 | 5.671 | 5.689 | 5.573 | 5.636 | 27,977,740 | -0.02(-0.32%) |
Sep 28, 2018 | 5.698 | 5.725 | 5.644 | 5.653 | 37,971,524 | -0.04(-0.63%) |
Sep 27, 2018 | 5.707 | 5.734 | 5.653 | 5.689 | 32,165,260 | -0.02(-0.31%) |
Sep 26, 2018 | 5.618 | 5.805 | 5.600 | 5.707 | 54,954,472 | +0.10(+1.75%) |
Sep 25, 2018 | 5.689 | 5.689 | 5.510 | 5.609 | 47,959,112 | +0.01(+0.16%) |
Sep 24, 2018 | 5.984 | 6.101 | 5.573 | 5.600 | 124,621,480 | -0.64(-10.32%) |
Sep 21, 2018 | 6.280 | 6.297 | 6.217 | 6.244 | 33,568,980 | -0.03(-0.43%) |
Sep 20, 2018 | 6.280 | 6.306 | 6.244 | 6.271 | 18,312,820 | +0.01(+0.14%) |
Sep 19, 2018 | 6.306 | 6.342 | 6.217 | 6.262 | 21,266,866 | -0.04(-0.57%) |
Sep 18, 2018 | 6.342 | 6.387 | 6.289 | 6.297 | 26,335,504 | -0.02(-0.28%) |
Sep 17, 2018 | 6.387 | 6.396 | 6.289 | 6.315 | 17,222,134 | -0.06(-0.98%) |
Sep 14, 2018 | 6.450 | 6.467 | 6.378 | 6.378 | 15,732,985 | -0.05(-0.83%) |
Sep 13, 2018 | 6.396 | 6.485 | 6.378 | 6.432 | 13,248,286 | +0.06(+0.98%) |
Sep 12, 2018 | 6.423 | 6.432 | 6.360 | 6.369 | 17,014,736 | -0.05(-0.84%) |
Sep 11, 2018 | 6.360 | 6.476 | 6.351 | 6.423 | 17,725,292 | +0.04(+0.56%) |
Sep 10, 2018 | 6.262 | 6.387 | 6.253 | 6.387 | 12,886,517 | +0.14(+2.29%) |
Sep 07, 2018 | 6.253 | 6.333 | 6.226 | 6.244 | 17,930,568 | -0.04(-0.57%) |
Sep 06, 2018 | 6.253 | 6.324 | 6.226 | 6.280 | 15,293,394 | +0.02(+0.29%) |
Sep 05, 2018 | 6.396 | 6.405 | 6.253 | 6.262 | 23,108,430 | -0.13(-2.10%) |
Sep 04, 2018 | 6.324 | 6.432 | 6.289 | 6.396 | 14,910,515 | +0.04(+0.70%) |
Aug 31, 2018 | 6.351 | 6.351 | 6.351 | 0 | +0.04(+0.57%) | |
Aug 30, 2018 | 6.342 | 6.360 | 6.297 | 6.315 | 11,828,624 | -0.04(-0.56%) |
Aug 29, 2018 | 6.253 | 6.360 | 6.253 | 6.351 | 11,683,957 | +0.09(+1.43%) |
Aug 28, 2018 | 6.271 | 6.306 | 6.235 | 6.262 | 11,728,192 | -0.02(-0.28%) |
Aug 27, 2018 | 6.226 | 6.324 | 6.217 | 6.280 | 14,807,143 | +0.05(+0.86%) |
Aug 24, 2018 | 6.181 | 6.262 | 6.172 | 6.226 | 12,710,498 | +0.05(+0.87%) |
Aug 23, 2018 | 6.244 | 6.262 | 6.172 | 6.172 | 10,319,391 | -0.09(-1.43%) |
Aug 22, 2018 | 6.217 | 6.262 | 6.199 | 6.262 | 11,123,750 | +0.05(+0.86%) |
Aug 21, 2018 | 6.244 | 6.253 | 6.208 | 6.208 | 17,648,546 | -0.01(-0.14%) |
Aug 20, 2018 | 6.253 | 6.271 | 6.208 | 6.217 | 10,952,326 | -0.02(-0.29%) |
Aug 17, 2018 | 6.208 | 6.280 | 6.181 | 6.235 | 12,804,850 | +0.03(+0.43%) |
Aug 16, 2018 | 6.199 | 6.271 | 6.199 | 6.208 | 10,709,337 | +0.04(+0.58%) |
Aug 15, 2018 | 6.208 | 6.226 | 6.119 | 6.172 | 13,706,726 | -0.05(-0.86%) |
Aug 14, 2018 | 6.217 | 6.271 | 6.217 | 6.226 | 12,643,561 | +0.01(+0.14%) |
Aug 13, 2018 | 6.226 | 6.262 | 6.208 | 6.217 | 11,158,034 | -0.01(-0.14%) |
Aug 10, 2018 | 6.226 | 6.289 | 6.172 | 6.226 | 10,941,074 | -0.03(-0.43%) |
Aug 09, 2018 | 6.217 | 6.306 | 6.199 | 6.253 | 14,493,639 | +0.05(+0.73%) |
Aug 08, 2018 | 6.127 | 6.216 | 6.127 | 6.207 | 14,387,774 | +0.08(+1.31%) |
Aug 07, 2018 | 6.145 | 6.225 | 6.118 | 6.127 | 14,146,148 | -0.03(-0.44%) |
Aug 06, 2018 | 6.109 | 6.198 | 6.109 | 6.154 | 21,553,188 | +0.02(+0.29%) |
Aug 03, 2018 | 6.198 | 6.261 | 6.118 | 6.136 | 16,383,041 | -0.08(-1.29%) |
Aug 02, 2018 | 6.091 | 6.225 | 6.082 | 6.216 | 15,793,030 | +0.09(+1.46%) |