Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.520 | 6.610 | 6.500 | 6.540 | 16,096,700 | +0.00(+0.00%) |
Sep 27, 2018 | 6.430 | 6.550 | 6.410 | 6.540 | 10,928,698 | +0.11(+1.71%) |
Sep 26, 2018 | 6.390 | 6.480 | 6.380 | 6.430 | 9,393,147 | +0.03(+0.47%) |
Sep 25, 2018 | 6.350 | 6.460 | 6.340 | 6.400 | 8,444,534 | +0.02(+0.31%) |
Sep 24, 2018 | 6.360 | 6.430 | 6.330 | 6.380 | 8,849,725 | -0.01(-0.16%) |
Sep 21, 2018 | 6.390 | 6.500 | 6.390 | 6.390 | 12,029,000 | -0.05(-0.78%) |
Sep 20, 2018 | 6.380 | 6.450 | 6.370 | 6.440 | 6,426,046 | +0.08(+1.26%) |
Sep 19, 2018 | 6.410 | 6.480 | 6.340 | 6.360 | 6,504,674 | -0.06(-0.93%) |
Sep 18, 2018 | 6.330 | 6.440 | 6.300 | 6.420 | 14,783,127 | +0.09(+1.42%) |
Sep 17, 2018 | 6.330 | 6.340 | 6.270 | 6.330 | 6,305,682 | -0.02(-0.31%) |
Sep 14, 2018 | 6.370 | 6.400 | 6.265 | 6.350 | 11,505,000 | -0.01(-0.16%) |
Sep 13, 2018 | 6.300 | 6.410 | 6.250 | 6.360 | 8,645,568 | +0.05(+0.79%) |
Sep 12, 2018 | 6.030 | 6.360 | 6.010 | 6.310 | 15,179,636 | +0.23(+3.78%) |
Sep 11, 2018 | 6.070 | 6.100 | 6.030 | 6.080 | 4,818,326 | +0.03(+0.50%) |
Sep 10, 2018 | 5.950 | 6.080 | 5.925 | 6.050 | 9,550,100 | +0.10(+1.68%) |
Sep 07, 2018 | 6.060 | 6.080 | 5.865 | 5.950 | 12,236,400 | -0.14(-2.30%) |
Sep 06, 2018 | 6.090 | 6.120 | 6.060 | 6.090 | 5,839,753 | +0.01(+0.16%) |
Sep 05, 2018 | 6.100 | 6.120 | 6.060 | 6.080 | 7,367,973 | -0.02(-0.33%) |
Sep 04, 2018 | 6.100 | 6.150 | 6.060 | 6.100 | 10,680,794 | -0.01(-0.16%) |
Aug 31, 2018 | 6.110 | 6.110 | 6.110 | 0 | -0.02(-0.33%) | |
Aug 30, 2018 | 6.100 | 6.180 | 6.090 | 6.130 | 14,951,417 | +0.00(+0.00%) |
Aug 29, 2018 | 6.110 | 6.220 | 6.080 | 6.130 | 7,435,425 | +0.03(+0.49%) |
Aug 28, 2018 | 6.110 | 6.160 | 6.040 | 6.100 | 8,882,054 | +0.00(+0.00%) |
Aug 27, 2018 | 6.100 | 6.150 | 6.090 | 6.100 | 4,019,438 | +0.02(+0.33%) |
Aug 24, 2018 | 6.100 | 6.180 | 6.080 | 6.080 | 11,206,200 | -0.03(-0.49%) |
Aug 23, 2018 | 6.130 | 6.160 | 6.090 | 6.110 | 5,006,888 | -0.03(-0.49%) |
Aug 22, 2018 | 6.180 | 6.190 | 6.090 | 6.140 | 5,903,555 | -0.04(-0.65%) |
Aug 21, 2018 | 6.170 | 6.220 | 6.140 | 6.180 | 5,778,389 | +0.01(+0.16%) |
Aug 20, 2018 | 6.130 | 6.190 | 6.090 | 6.170 | 5,969,775 | +0.04(+0.65%) |
Aug 17, 2018 | 6.110 | 6.150 | 6.070 | 6.130 | 8,168,000 | +0.01(+0.16%) |
Aug 16, 2018 | 6.040 | 6.150 | 6.020 | 6.120 | 6,005,016 | +0.11(+1.83%) |
Aug 15, 2018 | 6.060 | 6.120 | 6.000 | 6.010 | 9,445,505 | -0.10(-1.64%) |
Aug 14, 2018 | 6.070 | 6.150 | 6.050 | 6.110 | 11,407,038 | +0.04(+0.66%) |
Aug 13, 2018 | 6.020 | 6.080 | 5.990 | 6.070 | 9,414,386 | +0.04(+0.66%) |
Aug 10, 2018 | 6.050 | 6.080 | 5.990 | 6.030 | 6,201,200 | -0.05(-0.82%) |
Aug 09, 2018 | 6.070 | 6.130 | 6.065 | 6.080 | 5,516,747 | +0.00(+0.00%) |
Aug 08, 2018 | 6.110 | 6.190 | 6.020 | 6.080 | 14,935,820 | -0.05(-0.82%) |
Aug 07, 2018 | 6.120 | 6.240 | 6.090 | 6.130 | 13,296,219 | -0.05(-0.81%) |
Aug 06, 2018 | 5.700 | 6.240 | 5.660 | 6.180 | 55,040,432 | +0.56(+9.96%) |
Aug 03, 2018 | 5.640 | 5.720 | 5.600 | 5.620 | 9,532,700 | -0.04(-0.71%) |
Aug 02, 2018 | 5.360 | 5.700 | 5.360 | 5.660 | 16,668,300 | +0.28(+5.20%) |
Aug 01, 2018 | 5.530 | 5.550 | 5.380 | 5.380 | 9,894,528 | -0.05(-0.92%) |
Jul 31, 2018 | 5.500 | 5.530 | 5.430 | 5.430 | 8,411,102 | -0.06(-1.09%) |
Jul 30, 2018 | 5.500 | 5.590 | 5.450 | 5.490 | 5,350,531 | +0.00(+0.00%) |
Jul 27, 2018 | 5.470 | 5.590 | 5.450 | 5.490 | 4,732,400 | +0.01(+0.18%) |
Jul 26, 2018 | 5.410 | 5.510 | 5.400 | 5.480 | 4,988,709 | +0.06(+1.11%) |
Jul 25, 2018 | 5.420 | 5.470 | 5.400 | 5.420 | 7,811,192 | +0.02(+0.37%) |
Jul 24, 2018 | 5.430 | 5.460 | 5.350 | 5.400 | 6,080,205 | -0.01(-0.18%) |
Jul 23, 2018 | 5.480 | 5.390 | 5.410 | 5,177,739 | -0.05(-0.92%) | |
Jul 20, 2018 | 5.470 | 5.490 | 5.390 | 5.460 | 6,274,434 | -0.01(-0.18%) |
Jul 19, 2018 | 5.550 | 5.590 | 5.470 | 5.470 | 14,967,816 | -0.09(-1.62%) |
Jul 18, 2018 | 5.590 | 5.640 | 5.540 | 5.560 | 4,857,554 | -0.03(-0.54%) |
Jul 17, 2018 | 5.640 | 5.680 | 5.580 | 5.590 | 7,241,533 | -0.06(-1.06%) |
Jul 16, 2018 | 5.650 | 5.690 | 5.630 | 5.650 | 4,003,182 | -0.01(-0.18%) |
Jul 13, 2018 | 5.630 | 5.690 | 5.590 | 5.660 | 6,746,171 | +0.00(+0.00%) |
Jul 12, 2018 | 5.530 | 5.650 | 5.530 | 5.660 | 9,708,089 | +0.16(+2.91%) |
Jul 11, 2018 | 5.560 | 5.600 | 5.480 | 5.500 | 6,615,602 | -0.13(-2.31%) |
Jul 10, 2018 | 5.620 | 5.655 | 5.570 | 5.630 | 8,447,548 | +0.02(+0.36%) |
Jul 09, 2018 | 5.630 | 5.680 | 5.610 | 5.610 | 7,115,486 | -0.02(-0.36%) |
Jul 06, 2018 | 5.480 | 5.630 | 5.450 | 5.630 | 10,913,598 | +0.15(+2.74%) |
Jul 05, 2018 | 5.380 | 5.490 | 5.380 | 5.480 | 8,114,643 | +0.07(+1.29%) |
Jul 03, 2018 | 5.410 | 5.410 | 5.410 | 0 | -0.02(-0.37%) |