Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.017 | 6.151 | 5.961 | 6.135 | 4,744,637 | +0.11(+1.84%) |
Sep 27, 2018 | 6.080 | 6.104 | 5.985 | 6.025 | 2,509,321 | -0.03(-0.52%) |
Sep 26, 2018 | 6.001 | 6.096 | 6.001 | 6.056 | 3,057,296 | +0.05(+0.79%) |
Sep 25, 2018 | 5.914 | 6.056 | 5.914 | 6.009 | 1,776,562 | +0.08(+1.33%) |
Sep 24, 2018 | 6.001 | 6.032 | 5.914 | 5.930 | 494,212 | -0.09(-1.57%) |
Sep 21, 2018 | 6.080 | 6.096 | 5.969 | 6.025 | 862,868 | -0.04(-0.65%) |
Sep 20, 2018 | 6.119 | 6.119 | 6.001 | 6.064 | 546,913 | +0.02(+0.39%) |
Sep 19, 2018 | 6.009 | 6.096 | 6.001 | 6.040 | 1,387,086 | +0.05(+0.79%) |
Sep 18, 2018 | 5.945 | 6.048 | 5.945 | 5.993 | 1,118,838 | +0.02(+0.26%) |
Sep 17, 2018 | 5.945 | 6.064 | 5.945 | 5.977 | 1,312,005 | -0.01(-0.13%) |
Sep 14, 2018 | 5.969 | 6.013 | 5.851 | 5.985 | 2,720,021 | +0.07(+1.20%) |
Sep 13, 2018 | 5.985 | 6.048 | 5.898 | 5.914 | 6,797,511 | -0.06(-1.06%) |
Sep 12, 2018 | 5.756 | 6.096 | 5.756 | 5.977 | 2,772,586 | +0.05(+0.80%) |
Sep 11, 2018 | 5.858 | 5.953 | 5.835 | 5.930 | 1,352,855 | +0.02(+0.40%) |
Sep 10, 2018 | 5.977 | 6.009 | 5.847 | 5.906 | 1,193,925 | -0.08(-1.32%) |
Sep 07, 2018 | 6.072 | 6.104 | 5.945 | 5.985 | 758,140 | -0.09(-1.56%) |
Sep 06, 2018 | 6.048 | 6.159 | 6.048 | 6.080 | 939,741 | +0.02(+0.26%) |
Sep 05, 2018 | 6.111 | 6.111 | 6.032 | 6.064 | 1,259,653 | -0.10(-1.67%) |
Sep 04, 2018 | 6.206 | 6.309 | 6.127 | 6.167 | 2,086,154 | -0.04(-0.64%) |
Aug 31, 2018 | 6.206 | 6.206 | 6.206 | 0 | +0.06(+0.90%) | |
Aug 30, 2018 | 6.325 | 6.325 | 6.072 | 6.151 | 1,260,295 | -0.23(-3.59%) |
Aug 29, 2018 | 6.293 | 6.412 | 6.230 | 6.380 | 1,007,376 | +0.08(+1.25%) |
Aug 28, 2018 | 6.515 | 6.531 | 6.285 | 6.301 | 569,863 | -0.17(-2.57%) |
Aug 27, 2018 | 6.325 | 6.499 | 6.309 | 6.467 | 2,121,094 | +0.22(+3.54%) |
Aug 24, 2018 | 6.278 | 6.380 | 6.238 | 6.246 | 1,195,013 | +0.06(+1.02%) |
Aug 23, 2018 | 6.317 | 6.368 | 6.175 | 6.183 | 530,680 | -0.18(-2.86%) |
Aug 22, 2018 | 6.167 | 6.396 | 6.127 | 6.364 | 1,494,634 | +0.07(+1.13%) |
Aug 21, 2018 | 6.254 | 6.349 | 6.230 | 6.293 | 780,745 | +0.06(+1.02%) |
Aug 20, 2018 | 6.159 | 6.230 | 6.080 | 6.230 | 516,848 | +0.10(+1.68%) |
Aug 17, 2018 | 6.088 | 6.167 | 6.025 | 6.127 | 633,807 | +0.02(+0.26%) |
Aug 16, 2018 | 6.183 | 6.254 | 6.064 | 6.111 | 335,788 | -0.06(-0.90%) |
Aug 15, 2018 | 6.309 | 6.309 | 6.104 | 6.167 | 520,827 | -0.14(-2.26%) |
Aug 14, 2018 | 6.285 | 6.345 | 6.246 | 6.309 | 2,393,671 | +0.05(+0.76%) |
Aug 13, 2018 | 6.262 | 6.396 | 6.193 | 6.262 | 649,645 | -0.06(-1.00%) |
Aug 10, 2018 | 6.499 | 6.554 | 6.206 | 6.325 | 1,354,761 | -0.28(-4.31%) |
Aug 09, 2018 | 6.657 | 6.697 | 6.483 | 6.610 | 1,722,871 | -0.12(-1.76%) |
Aug 08, 2018 | 6.728 | 6.870 | 6.633 | 6.728 | 2,148,978 | -0.02(-0.23%) |
Aug 07, 2018 | 6.641 | 6.847 | 6.610 | 6.744 | 2,164,093 | +0.18(+2.77%) |
Aug 06, 2018 | 6.483 | 6.665 | 6.475 | 6.562 | 1,141,343 | +0.06(+0.85%) |
Aug 03, 2018 | 6.436 | 6.554 | 6.428 | 6.507 | 1,528,296 | +0.06(+0.86%) |
Aug 02, 2018 | 6.546 | 6.641 | 6.396 | 6.451 | 1,130,718 | -0.20(-2.97%) |
Aug 01, 2018 | 6.562 | 6.744 | 6.562 | 6.649 | 888,263 | +0.04(+0.60%) |
Jul 31, 2018 | 6.697 | 6.783 | 6.594 | 6.610 | 1,381,311 | -0.09(-1.30%) |
Jul 30, 2018 | 6.752 | 6.910 | 6.606 | 6.697 | 2,965,647 | -0.16(-2.31%) |
Jul 27, 2018 | 6.523 | 6.965 | 6.523 | 6.855 | 1,803,776 | +0.32(+4.96%) |
Jul 26, 2018 | 6.546 | 6.704 | 6.523 | 6.531 | 919,588 | -0.09(-1.43%) |
Jul 25, 2018 | 6.467 | 6.673 | 6.420 | 6.625 | 1,439,251 | +0.23(+3.58%) |
Jul 24, 2018 | 6.364 | 6.546 | 6.333 | 6.396 | 1,320,827 | +0.10(+1.63%) |
Jul 23, 2018 | 6.262 | 6.301 | 6.206 | 6.293 | 728,111 | -0.01(-0.13%) |
Jul 20, 2018 | 6.238 | 6.325 | 6.183 | 6.301 | 1,402,015 | +0.07(+1.14%) |
Jul 19, 2018 | 6.048 | 6.250 | 6.048 | 6.230 | 1,020,425 | +0.10(+1.68%) |
Jul 18, 2018 | 6.064 | 6.187 | 6.005 | 6.127 | 829,498 | +0.07(+1.18%) |
Jul 17, 2018 | 6.119 | 6.159 | 6.056 | 6.056 | 1,179,760 | -0.13(-2.05%) |
Jul 16, 2018 | 6.285 | 6.285 | 6.143 | 6.183 | 1,125,809 | -0.06(-1.01%) |
Jul 13, 2018 | 6.198 | 6.309 | 6.167 | 6.246 | 977,863 | +0.06(+1.02%) |
Jul 12, 2018 | 6.175 | 6.285 | 6.175 | 6.183 | 840,598 | +0.02(+0.26%) |
Jul 11, 2018 | 6.009 | 6.183 | 5.969 | 6.167 | 1,752,618 | +0.12(+1.96%) |
Jul 10, 2018 | 6.040 | 6.092 | 5.945 | 6.048 | 2,406,182 | +0.17(+2.82%) |
Jul 09, 2018 | 6.040 | 6.092 | 5.874 | 5.882 | 1,656,755 | -0.15(-2.49%) |
Jul 06, 2018 | 5.874 | 6.096 | 5.787 | 6.032 | 1,717,329 | +0.23(+3.95%) |
Jul 05, 2018 | 5.566 | 5.843 | 5.447 | 5.803 | 1,904,518 | +0.28(+5.16%) |
Jul 03, 2018 | 5.519 | 5.519 | 5.519 | 0 | +0.39(+7.55%) |