Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.232 | 5.380 | 5.207 | 5.342 | 1,294,333 | +0.10(+1.93%) |
Sep 27, 2018 | 5.131 | 5.249 | 5.085 | 5.241 | 846,948 | +0.17(+3.32%) |
Sep 26, 2018 | 5.240 | 5.315 | 5.056 | 5.072 | 1,237,159 | -0.20(-3.81%) |
Sep 25, 2018 | 5.340 | 5.384 | 5.240 | 5.273 | 1,179,938 | +0.00(+0.00%) |
Sep 24, 2018 | 5.307 | 5.437 | 5.248 | 5.273 | 1,885,845 | +0.05(+0.96%) |
Sep 21, 2018 | 5.181 | 5.232 | 5.139 | 5.223 | 1,815,084 | +0.08(+1.46%) |
Sep 20, 2018 | 5.190 | 5.211 | 5.077 | 5.148 | 1,969,899 | +0.00(+0.00%) |
Sep 19, 2018 | 5.089 | 5.240 | 5.039 | 5.148 | 1,617,417 | +0.08(+1.49%) |
Sep 18, 2018 | 4.922 | 5.077 | 4.922 | 5.072 | 1,401,245 | +0.20(+4.12%) |
Sep 17, 2018 | 4.913 | 4.997 | 4.863 | 4.872 | 1,979,268 | -0.03(-0.68%) |
Sep 14, 2018 | 4.796 | 4.913 | 4.771 | 4.905 | 1,032,207 | +0.09(+1.91%) |
Sep 13, 2018 | 4.855 | 4.905 | 4.746 | 4.813 | 2,315,070 | -0.06(-1.20%) |
Sep 12, 2018 | 4.813 | 4.922 | 4.813 | 4.872 | 1,773,062 | +0.08(+1.75%) |
Sep 11, 2018 | 4.520 | 4.813 | 4.482 | 4.788 | 1,908,182 | +0.23(+5.15%) |
Sep 10, 2018 | 4.579 | 4.721 | 4.528 | 4.553 | 1,806,177 | +0.01(+0.18%) |
Sep 07, 2018 | 4.428 | 4.595 | 4.235 | 4.545 | 3,174,635 | +0.06(+1.31%) |
Sep 06, 2018 | 4.788 | 4.830 | 4.470 | 4.487 | 3,490,079 | -0.34(-7.11%) |
Sep 05, 2018 | 4.955 | 4.955 | 4.746 | 4.830 | 1,946,611 | -0.14(-2.86%) |
Sep 04, 2018 | 5.165 | 5.165 | 4.939 | 4.972 | 3,278,599 | -0.18(-3.41%) |
Aug 31, 2018 | 5.148 | 5.148 | 5.148 | 0 | -0.20(-3.76%) | |
Aug 30, 2018 | 5.441 | 5.458 | 5.257 | 5.349 | 1,222,659 | -0.11(-1.99%) |
Aug 29, 2018 | 5.408 | 5.466 | 5.383 | 5.458 | 1,118,849 | +0.05(+0.92%) |
Aug 28, 2018 | 5.524 | 5.566 | 5.366 | 5.408 | 1,115,309 | -0.11(-1.96%) |
Aug 27, 2018 | 5.433 | 5.532 | 5.424 | 5.516 | 908,173 | +0.10(+1.85%) |
Aug 24, 2018 | 5.416 | 5.482 | 5.374 | 5.416 | 715,908 | +0.06(+1.09%) |
Aug 23, 2018 | 5.383 | 5.424 | 5.333 | 5.358 | 825,609 | -0.07(-1.23%) |
Aug 22, 2018 | 5.383 | 5.474 | 5.366 | 5.424 | 956,759 | +0.11(+2.04%) |
Aug 21, 2018 | 5.316 | 5.412 | 5.308 | 5.316 | 1,311,589 | +0.06(+1.11%) |
Aug 20, 2018 | 5.183 | 5.291 | 5.174 | 5.258 | 891,584 | +0.07(+1.45%) |
Aug 17, 2018 | 5.166 | 5.203 | 5.103 | 5.183 | 938,421 | +0.07(+1.30%) |
Aug 16, 2018 | 5.099 | 5.166 | 5.049 | 5.116 | 1,042,624 | +0.05(+0.99%) |
Aug 15, 2018 | 5.208 | 5.208 | 5.008 | 5.066 | 3,049,989 | -0.19(-3.65%) |
Aug 14, 2018 | 5.291 | 5.353 | 5.208 | 5.258 | 1,713,685 | +0.05(+0.96%) |
Aug 13, 2018 | 5.374 | 5.408 | 5.199 | 5.208 | 2,247,390 | -0.18(-3.40%) |
Aug 10, 2018 | 5.374 | 5.424 | 5.299 | 5.391 | 1,517,269 | +0.00(+0.00%) |
Aug 09, 2018 | 5.449 | 5.516 | 5.383 | 5.391 | 1,437,391 | -0.05(-0.92%) |
Aug 08, 2018 | 5.466 | 5.532 | 5.341 | 5.441 | 2,082,948 | -0.05(-0.91%) |
Aug 07, 2018 | 5.716 | 5.741 | 5.491 | 5.491 | 1,612,551 | -0.16(-2.80%) |
Aug 06, 2018 | 5.657 | 5.732 | 5.649 | 5.649 | 815,066 | +0.02(+0.44%) |
Aug 03, 2018 | 5.657 | 5.666 | 5.566 | 5.624 | 1,350,204 | -0.02(-0.30%) |
Aug 02, 2018 | 5.599 | 5.716 | 5.541 | 5.641 | 1,301,748 | +0.00(+0.00%) |
Aug 01, 2018 | 5.616 | 5.682 | 5.516 | 5.641 | 2,165,276 | -0.03(-0.59%) |
Jul 31, 2018 | 5.649 | 5.690 | 5.491 | 5.674 | 1,968,364 | +0.02(+0.44%) |
Jul 30, 2018 | 5.791 | 5.807 | 5.641 | 5.649 | 1,830,112 | -0.04(-0.73%) |
Jul 27, 2018 | 5.848 | 5.865 | 5.666 | 5.691 | 2,001,775 | -0.15(-2.56%) |
Jul 26, 2018 | 6.039 | 6.081 | 5.732 | 5.840 | 3,267,879 | -0.29(-4.74%) |
Jul 25, 2018 | 5.998 | 6.147 | 5.998 | 6.130 | 1,647,566 | +0.12(+2.07%) |
Jul 24, 2018 | 5.998 | 6.101 | 5.965 | 6.006 | 1,582,183 | +0.06(+0.98%) |
Jul 23, 2018 | 6.106 | 6.106 | 5.927 | 5.948 | 1,870,688 | -0.12(-2.05%) |
Jul 20, 2018 | 6.072 | 6.122 | 6.049 | 6.072 | 1,362,235 | +0.03(+0.55%) |
Jul 19, 2018 | 6.056 | 6.155 | 5.998 | 6.039 | 1,489,588 | -0.04(-0.68%) |
Jul 18, 2018 | 6.106 | 6.118 | 5.998 | 6.081 | 1,833,477 | -0.05(-0.81%) |
Jul 17, 2018 | 6.222 | 6.255 | 6.118 | 6.130 | 1,703,859 | -0.13(-2.12%) |
Jul 16, 2018 | 6.321 | 6.354 | 6.184 | 6.263 | 1,778,156 | -0.14(-2.20%) |
Jul 13, 2018 | 6.338 | 6.504 | 6.330 | 6.404 | 1,308,768 | +0.07(+1.18%) |
Jul 12, 2018 | 6.296 | 6.371 | 6.230 | 6.330 | 1,613,219 | +0.07(+1.06%) |
Jul 11, 2018 | 6.371 | 6.525 | 6.205 | 6.263 | 1,837,900 | -0.20(-3.08%) |
Jul 10, 2018 | 6.271 | 6.487 | 6.230 | 6.462 | 1,707,795 | +0.23(+3.73%) |
Jul 09, 2018 | 6.213 | 6.296 | 6.172 | 6.230 | 1,544,308 | +0.06(+0.94%) |
Jul 06, 2018 | 5.973 | 6.205 | 5.952 | 6.172 | 1,173,776 | +0.16(+2.62%) |
Jul 05, 2018 | 6.139 | 6.155 | 5.989 | 6.014 | 1,911,811 | -0.10(-1.63%) |
Jul 03, 2018 | 6.114 | 6.114 | 6.114 | 0 | +0.15(+2.50%) |