Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.025 | 5.172 | 4.858 | 4.956 | 12,189,188 | -0.04(-0.79%) |
Oct 30, 2018 | 4.868 | 5.064 | 4.750 | 4.995 | 21,431,568 | +0.13(+2.63%) |
Oct 29, 2018 | 4.986 | 5.163 | 4.710 | 4.868 | 32,251,510 | -0.31(-6.07%) |
Oct 26, 2018 | 5.153 | 5.222 | 4.936 | 5.182 | 19,018,300 | -0.04(-0.75%) |
Oct 25, 2018 | 5.379 | 5.694 | 5.192 | 5.222 | 16,896,708 | -0.06(-1.12%) |
Oct 24, 2018 | 5.448 | 5.526 | 5.261 | 5.281 | 11,595,975 | -0.19(-3.42%) |
Oct 23, 2018 | 5.458 | 5.517 | 5.364 | 5.467 | 10,718,857 | -0.09(-1.59%) |
Oct 22, 2018 | 5.782 | 5.871 | 5.556 | 5.556 | 8,330,930 | -0.25(-4.24%) |
Oct 19, 2018 | 5.812 | 5.890 | 5.694 | 5.802 | 8,408,815 | +0.04(+0.68%) |
Oct 18, 2018 | 6.018 | 6.077 | 5.762 | 5.762 | 11,202,769 | -0.37(-6.09%) |
Oct 17, 2018 | 6.264 | 6.333 | 6.126 | 6.136 | 8,057,046 | -0.19(-2.95%) |
Oct 16, 2018 | 6.284 | 6.421 | 6.284 | 6.323 | 5,259,132 | +0.11(+1.74%) |
Oct 15, 2018 | 6.126 | 6.313 | 6.082 | 6.215 | 3,681,485 | +0.10(+1.61%) |
Oct 12, 2018 | 6.087 | 6.185 | 5.993 | 6.116 | 6,617,263 | +0.15(+2.47%) |
Oct 11, 2018 | 6.067 | 6.185 | 5.949 | 5.969 | 6,173,756 | -0.13(-2.10%) |
Oct 10, 2018 | 6.215 | 6.264 | 6.077 | 6.097 | 5,746,392 | -0.18(-2.82%) |
Oct 09, 2018 | 6.205 | 6.284 | 6.067 | 6.274 | 4,567,697 | +0.04(+0.63%) |
Oct 08, 2018 | 6.244 | 6.264 | 6.126 | 6.234 | 7,911,596 | -0.08(-1.25%) |
Oct 05, 2018 | 6.470 | 6.520 | 6.254 | 6.313 | 7,936,342 | -0.15(-2.28%) |
Oct 04, 2018 | 6.687 | 6.697 | 6.402 | 6.461 | 13,075,688 | -0.25(-3.67%) |
Oct 03, 2018 | 6.923 | 6.923 | 6.687 | 6.706 | 8,300,385 | -0.15(-2.15%) |
Oct 02, 2018 | 6.962 | 7.016 | 6.824 | 6.854 | 4,420,890 | -0.14(-1.97%) |
Oct 01, 2018 | 7.011 | 7.139 | 6.962 | 6.992 | 4,747,932 | +0.07(+0.99%) |
Sep 28, 2018 | 6.962 | 6.962 | 6.805 | 6.923 | 5,759,266 | -0.01(-0.14%) |
Sep 27, 2018 | 6.864 | 6.962 | 6.824 | 6.933 | 2,709,334 | +0.11(+1.59%) |
Sep 26, 2018 | 6.756 | 6.942 | 6.736 | 6.824 | 4,849,817 | +0.04(+0.58%) |
Sep 25, 2018 | 6.824 | 6.878 | 6.770 | 6.785 | 2,914,423 | +0.00(+0.00%) |
Sep 24, 2018 | 6.903 | 6.942 | 6.765 | 6.785 | 3,423,583 | -0.16(-2.27%) |
Sep 21, 2018 | 7.041 | 7.041 | 6.913 | 6.942 | 3,918,696 | -0.10(-1.40%) |
Sep 20, 2018 | 7.080 | 7.139 | 7.001 | 7.041 | 4,386,116 | -0.01(-0.14%) |
Sep 19, 2018 | 7.090 | 7.198 | 7.031 | 7.051 | 3,852,837 | -0.02(-0.28%) |
Sep 18, 2018 | 7.021 | 7.110 | 6.992 | 7.070 | 3,330,329 | +0.09(+1.27%) |
Sep 17, 2018 | 7.011 | 7.110 | 6.952 | 6.982 | 4,268,027 | -0.02(-0.28%) |
Sep 14, 2018 | 6.972 | 7.031 | 6.893 | 7.001 | 4,275,339 | +0.05(+0.71%) |
Sep 13, 2018 | 6.933 | 7.011 | 6.913 | 6.952 | 3,242,891 | +0.10(+1.43%) |
Sep 12, 2018 | 6.756 | 6.923 | 6.726 | 6.854 | 6,217,661 | +0.17(+2.50%) |
Sep 11, 2018 | 6.657 | 6.746 | 6.564 | 6.687 | 4,184,173 | +0.01(+0.15%) |
Sep 10, 2018 | 6.687 | 6.725 | 6.569 | 6.677 | 3,280,554 | +0.00(+0.00%) |
Sep 07, 2018 | 6.628 | 6.697 | 6.549 | 6.677 | 4,459,711 | +0.02(+0.30%) |
Sep 06, 2018 | 6.638 | 6.760 | 6.628 | 6.657 | 3,396,760 | -0.01(-0.15%) |
Sep 05, 2018 | 6.795 | 6.795 | 6.638 | 6.667 | 5,287,286 | -0.14(-2.02%) |
Sep 04, 2018 | 6.883 | 6.933 | 6.726 | 6.805 | 6,283,851 | -0.17(-2.40%) |
Aug 31, 2018 | 6.972 | 6.972 | 6.972 | 0 | -0.05(-0.70%) | |
Aug 30, 2018 | 7.110 | 7.110 | 6.937 | 7.021 | 3,966,278 | -0.14(-1.92%) |
Aug 29, 2018 | 6.982 | 7.169 | 6.982 | 7.159 | 4,492,809 | +0.14(+1.96%) |
Aug 28, 2018 | 7.326 | 7.326 | 6.962 | 7.021 | 6,658,020 | -0.23(-3.12%) |
Aug 27, 2018 | 6.952 | 7.282 | 6.942 | 7.247 | 9,931,873 | +0.37(+5.44%) |
Aug 24, 2018 | 6.933 | 6.992 | 6.785 | 6.874 | 3,153,242 | +0.00(+0.00%) |
Aug 23, 2018 | 6.982 | 7.041 | 6.854 | 6.874 | 3,868,876 | -0.13(-1.83%) |
Aug 22, 2018 | 6.874 | 7.026 | 6.785 | 7.001 | 5,083,736 | +0.16(+2.30%) |
Aug 21, 2018 | 6.618 | 6.913 | 6.598 | 6.844 | 11,708,230 | +0.26(+3.88%) |
Aug 20, 2018 | 6.579 | 6.638 | 6.446 | 6.588 | 6,662,498 | -0.01(-0.15%) |
Aug 17, 2018 | 6.441 | 6.638 | 6.441 | 6.598 | 4,505,881 | +0.13(+1.98%) |
Aug 16, 2018 | 6.667 | 6.795 | 6.421 | 6.470 | 14,219,796 | -0.21(-3.09%) |
Aug 15, 2018 | 6.824 | 6.834 | 6.569 | 6.677 | 9,322,033 | -0.27(-3.82%) |
Aug 14, 2018 | 6.785 | 6.977 | 6.770 | 6.942 | 4,840,258 | +0.19(+2.77%) |
Aug 13, 2018 | 6.824 | 6.883 | 6.667 | 6.756 | 7,084,719 | -0.12(-1.72%) |
Aug 10, 2018 | 6.913 | 6.928 | 6.765 | 6.874 | 5,548,046 | -0.11(-1.55%) |
Aug 09, 2018 | 7.306 | 7.306 | 6.982 | 6.982 | 7,807,660 | -0.32(-4.44%) |
Aug 08, 2018 | 7.365 | 7.365 | 7.262 | 7.306 | 3,407,854 | -0.03(-0.40%) |
Aug 07, 2018 | 7.454 | 7.473 | 7.326 | 7.336 | 4,392,285 | -0.05(-0.67%) |
Aug 06, 2018 | 7.326 | 7.434 | 7.326 | 7.385 | 5,280,493 | +0.04(+0.54%) |
Aug 03, 2018 | 7.257 | 7.346 | 7.198 | 7.346 | 2,727,142 | +0.09(+1.22%) |
Aug 02, 2018 | 7.237 | 7.277 | 7.164 | 7.257 | 4,622,982 | -0.05(-0.67%) |