Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.415 | 5.415 | 5.415 | 0 | +0.10(+1.97%) | |
Aug 30, 2018 | 5.345 | 5.373 | 5.282 | 5.310 | 2,855,726 | -0.03(-0.52%) |
Aug 29, 2018 | 5.415 | 5.464 | 5.268 | 5.338 | 3,972,105 | -0.06(-1.16%) |
Aug 28, 2018 | 5.422 | 5.457 | 5.391 | 5.401 | 3,084,082 | +0.01(+0.26%) |
Aug 27, 2018 | 5.317 | 5.429 | 5.317 | 5.387 | 5,094,040 | +0.09(+1.71%) |
Aug 24, 2018 | 5.254 | 5.317 | 5.233 | 5.296 | 3,053,996 | +0.07(+1.34%) |
Aug 23, 2018 | 5.317 | 5.324 | 5.171 | 5.226 | 5,117,553 | -0.08(-1.58%) |
Aug 22, 2018 | 5.261 | 5.331 | 5.240 | 5.310 | 4,094,761 | -0.01(-0.13%) |
Aug 21, 2018 | 5.254 | 5.401 | 5.199 | 5.317 | 7,045,588 | +0.16(+3.12%) |
Aug 20, 2018 | 5.275 | 5.338 | 5.122 | 5.157 | 5,340,222 | -0.08(-1.60%) |
Aug 17, 2018 | 5.240 | 5.254 | 5.171 | 5.240 | 3,299,014 | -0.02(-0.40%) |
Aug 16, 2018 | 5.226 | 5.324 | 5.226 | 5.261 | 3,805,261 | +0.06(+1.07%) |
Aug 15, 2018 | 5.226 | 5.268 | 5.136 | 5.205 | 6,363,128 | -0.03(-0.67%) |
Aug 14, 2018 | 5.387 | 5.387 | 5.219 | 5.240 | 5,990,439 | -0.01(-0.13%) |
Aug 13, 2018 | 5.338 | 5.359 | 5.247 | 5.247 | 3,891,293 | -0.06(-1.18%) |
Aug 10, 2018 | 5.394 | 5.408 | 5.251 | 5.310 | 5,695,239 | -0.12(-2.19%) |
Aug 09, 2018 | 5.499 | 5.527 | 5.422 | 5.429 | 6,593,603 | -0.16(-2.88%) |
Aug 08, 2018 | 5.737 | 5.737 | 5.569 | 5.590 | 5,518,593 | -0.26(-4.42%) |
Aug 07, 2018 | 5.918 | 5.974 | 5.820 | 5.848 | 2,740,952 | -0.05(-0.83%) |
Aug 06, 2018 | 5.925 | 5.946 | 5.869 | 5.897 | 2,504,332 | -0.06(-0.94%) |
Aug 03, 2018 | 5.890 | 5.978 | 5.890 | 5.953 | 2,167,093 | +0.06(+1.07%) |
Aug 02, 2018 | 6.086 | 6.089 | 5.834 | 5.890 | 5,227,764 | -0.21(-3.44%) |
Aug 01, 2018 | 6.128 | 6.159 | 6.082 | 6.100 | 2,636,570 | -0.03(-0.46%) |
Jul 31, 2018 | 6.135 | 6.219 | 6.117 | 6.128 | 3,506,745 | +0.01(+0.11%) |
Jul 30, 2018 | 6.121 | 6.184 | 6.065 | 6.121 | 3,686,753 | +0.03(+0.57%) |
Jul 27, 2018 | 6.149 | 6.177 | 6.065 | 6.086 | 4,175,182 | +0.01(+0.23%) |
Jul 26, 2018 | 6.100 | 6.114 | 6.058 | 6.072 | 2,664,765 | -0.03(-0.57%) |
Jul 25, 2018 | 6.100 | 6.128 | 6.058 | 6.107 | 3,268,789 | +0.01(+0.23%) |
Jul 24, 2018 | 6.100 | 6.117 | 6.072 | 6.093 | 2,660,067 | +0.04(+0.69%) |
Jul 23, 2018 | 6.058 | 6.110 | 6.030 | 6.051 | 2,302,849 | -0.01(-0.12%) |
Jul 20, 2018 | 6.072 | 6.107 | 6.037 | 6.058 | 4,078,815 | +0.03(+0.46%) |
Jul 19, 2018 | 6.184 | 6.184 | 5.995 | 6.030 | 4,234,788 | -0.19(-3.03%) |
Jul 18, 2018 | 6.289 | 6.289 | 6.128 | 6.219 | 4,649,726 | -0.17(-2.63%) |
Jul 17, 2018 | 6.240 | 6.400 | 6.215 | 6.386 | 4,832,525 | +0.11(+1.78%) |
Jul 16, 2018 | 6.309 | 6.313 | 6.219 | 6.275 | 2,053,930 | -0.03(-0.55%) |
Jul 13, 2018 | 6.268 | 6.330 | 6.261 | 6.309 | 2,350,001 | +0.01(+0.11%) |
Jul 12, 2018 | 6.191 | 6.309 | 6.180 | 6.302 | 4,540,501 | +0.14(+2.27%) |
Jul 11, 2018 | 6.268 | 6.337 | 6.163 | 6.163 | 3,335,934 | -0.13(-2.11%) |
Jul 10, 2018 | 6.393 | 6.407 | 6.282 | 6.295 | 3,557,657 | -0.10(-1.53%) |
Jul 09, 2018 | 6.309 | 6.407 | 6.302 | 6.393 | 3,848,019 | +0.08(+1.33%) |
Jul 06, 2018 | 6.163 | 6.337 | 6.100 | 6.309 | 4,783,582 | +0.33(+5.51%) |
Jul 05, 2018 | 5.832 | 5.999 | 5.807 | 5.980 | 5,208,486 | +0.23(+4.03%) |
Jul 03, 2018 | 5.749 | 5.749 | 5.749 | 0 | -0.05(-0.78%) | |
Jul 02, 2018 | 5.819 | 5.839 | 5.720 | 5.794 | 4,340,456 | +0.12(+2.04%) |
Jun 29, 2018 | 5.897 | 5.659 | 5.678 | 7,872,067 | +0.05(+0.80%) | |
Jun 28, 2018 | 5.434 | 5.668 | 5.408 | 5.633 | 15,182,400 | +0.26(+4.91%) |
Jun 27, 2018 | 5.414 | 5.543 | 5.353 | 5.369 | 7,273,201 | -0.03(-0.60%) |
Jun 26, 2018 | 5.459 | 5.472 | 5.389 | 5.401 | 7,953,607 | -0.06(-1.18%) |
Jun 25, 2018 | 5.543 | 5.549 | 5.446 | 5.466 | 5,015,473 | +0.01(+0.24%) |
Jun 22, 2018 | 5.421 | 5.511 | 5.382 | 5.453 | 8,466,542 | -0.14(-2.42%) |
Jun 21, 2018 | 5.704 | 5.716 | 5.543 | 5.588 | 6,892,574 | -0.06(-1.14%) |
Jun 20, 2018 | 5.800 | 5.800 | 5.626 | 5.652 | 8,148,543 | -0.02(-0.34%) |
Jun 19, 2018 | 5.768 | 5.781 | 5.659 | 5.671 | 6,897,511 | -0.09(-1.56%) |
Jun 18, 2018 | 5.903 | 5.916 | 5.749 | 5.762 | 4,307,907 | -0.16(-2.71%) |
Jun 15, 2018 | 5.974 | 5.874 | 5.922 | 9,701,531 | -0.05(-0.86%) | |
Jun 14, 2018 | 6.102 | 6.141 | 5.954 | 5.974 | 4,935,873 | -0.09(-1.48%) |
Jun 13, 2018 | 6.141 | 6.192 | 6.057 | 6.064 | 2,994,330 | -0.05(-0.84%) |
Jun 12, 2018 | 6.128 | 6.199 | 6.083 | 6.115 | 4,800,827 | +0.02(+0.32%) |
Jun 11, 2018 | 6.231 | 6.257 | 6.096 | 6.096 | 3,507,770 | -0.14(-2.27%) |
Jun 08, 2018 | 6.289 | 6.308 | 6.122 | 6.237 | 3,201,549 | -0.04(-0.61%) |
Jun 07, 2018 | 6.244 | 6.327 | 6.212 | 6.276 | 3,084,146 | +0.04(+0.62%) |
Jun 06, 2018 | 6.218 | 6.237 | 2,653,858 | -0.01(-0.21%) | ||
Jun 05, 2018 | 6.321 | 6.369 | 6.237 | 6.250 | 2,546,534 | -0.07(-1.12%) |
Jun 04, 2018 | 6.353 | 6.427 | 6.302 | 6.321 | 3,375,884 | +0.03(+0.41%) |