Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 6.243 | 6.279 | 6.109 | 6.127 | 20,064,426 | -0.14(-2.28%) |
Jul 31, 2018 | 6.252 | 6.332 | 6.243 | 6.270 | 15,642,955 | +0.03(+0.43%) |
Jul 30, 2018 | 6.314 | 6.350 | 6.198 | 6.243 | 16,290,655 | -0.08(-1.27%) |
Jul 27, 2018 | 6.457 | 6.480 | 6.288 | 6.323 | 17,912,746 | -0.11(-1.67%) |
Jul 26, 2018 | 6.413 | 6.511 | 6.368 | 6.430 | 15,577,390 | +0.05(+0.84%) |
Jul 25, 2018 | 6.341 | 6.430 | 6.301 | 6.377 | 18,080,910 | +0.14(+2.29%) |
Jul 24, 2018 | 6.404 | 6.229 | 6.234 | 19,429,178 | -0.13(-1.97%) | |
Jul 23, 2018 | 6.314 | 6.377 | 6.314 | 6.359 | 9,495,059 | +0.01(+0.14%) |
Jul 20, 2018 | 6.386 | 6.386 | 6.314 | 6.350 | 12,934,508 | -0.03(-0.42%) |
Jul 19, 2018 | 6.350 | 6.413 | 6.328 | 6.377 | 14,167,367 | +0.01(+0.14%) |
Jul 18, 2018 | 6.323 | 6.430 | 6.305 | 6.368 | 16,517,493 | +0.05(+0.85%) |
Jul 17, 2018 | 6.252 | 6.341 | 6.243 | 6.314 | 12,278,308 | +0.03(+0.43%) |
Jul 16, 2018 | 6.341 | 6.368 | 6.261 | 6.288 | 11,720,962 | -0.05(-0.85%) |
Jul 13, 2018 | 6.341 | 10,061,625 | -0.01(-0.14%) | |||
Jul 12, 2018 | 6.350 | 6.270 | 6.350 | 12,351,586 | +0.05(+0.85%) | |
Jul 11, 2018 | 6.279 | 6.332 | 6.234 | 6.296 | 14,066,531 | +0.03(+0.43%) |
Jul 10, 2018 | 6.305 | 6.323 | 6.198 | 6.270 | 13,401,954 | -0.02(-0.28%) |
Jul 09, 2018 | 6.296 | 6.305 | 6.216 | 6.288 | 14,034,834 | +0.04(+0.57%) |
Jul 06, 2018 | 6.145 | 6.252 | 6.131 | 6.252 | 10,671,539 | +0.09(+1.45%) |
Jul 05, 2018 | 6.064 | 6.212 | 6.020 | 6.162 | 15,661,511 | +0.13(+2.22%) |
Jul 03, 2018 | 6.029 | 6.029 | 6.029 | 0 | -0.06(-1.03%) |