Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.150 | 5.230 | 5.070 | 5.110 | 26,202,800 | -0.10(-1.92%) |
Sep 27, 2018 | 5.220 | 5.340 | 5.200 | 5.210 | 16,357,955 | +0.04(+0.77%) |
Sep 26, 2018 | 5.670 | 5.700 | 5.160 | 5.170 | 42,908,672 | -0.57(-9.93%) |
Sep 25, 2018 | 5.740 | 5.810 | 5.660 | 5.740 | 15,859,073 | +0.01(+0.17%) |
Sep 24, 2018 | 5.810 | 5.840 | 5.670 | 5.730 | 17,197,932 | -0.02(-0.35%) |
Sep 21, 2018 | 5.660 | 5.790 | 5.610 | 5.750 | 44,680,500 | +0.11(+1.95%) |
Sep 20, 2018 | 5.560 | 5.690 | 5.480 | 5.640 | 23,176,556 | +0.13(+2.36%) |
Sep 19, 2018 | 5.210 | 5.540 | 5.180 | 5.510 | 24,137,752 | +0.33(+6.37%) |
Sep 18, 2018 | 5.130 | 5.250 | 5.095 | 5.180 | 16,558,659 | +0.13(+2.57%) |
Sep 17, 2018 | 5.000 | 5.085 | 4.950 | 5.050 | 18,239,344 | +0.08(+1.61%) |
Sep 14, 2018 | 4.940 | 5.070 | 4.930 | 4.970 | 13,458,000 | +0.05(+1.02%) |
Sep 13, 2018 | 5.060 | 5.100 | 4.920 | 4.920 | 15,499,520 | -0.15(-2.96%) |
Sep 12, 2018 | 5.020 | 5.140 | 4.960 | 5.070 | 19,870,920 | +0.15(+3.05%) |
Sep 11, 2018 | 4.860 | 5.020 | 4.820 | 4.920 | 16,482,222 | +0.04(+0.82%) |
Sep 10, 2018 | 4.860 | 5.050 | 4.770 | 4.880 | 22,164,820 | +0.05(+1.04%) |
Sep 07, 2018 | 4.890 | 5.000 | 4.830 | 4.830 | 24,080,800 | -0.14(-2.82%) |
Sep 06, 2018 | 5.230 | 5.235 | 4.870 | 4.970 | 36,830,876 | -0.31(-5.87%) |
Sep 05, 2018 | 5.300 | 5.340 | 5.140 | 5.280 | 18,846,536 | -0.06(-1.12%) |
Sep 04, 2018 | 5.870 | 5.940 | 5.290 | 5.340 | 35,527,936 | -0.28(-4.98%) |
Aug 31, 2018 | 5.620 | 5.620 | 5.620 | 0 | +0.02(+0.36%) | |
Aug 30, 2018 | 5.570 | 5.650 | 5.510 | 5.600 | 12,053,611 | +0.04(+0.72%) |
Aug 29, 2018 | 5.520 | 5.670 | 5.440 | 5.560 | 11,028,576 | +0.05(+0.91%) |
Aug 28, 2018 | 5.660 | 5.715 | 5.480 | 5.510 | 13,529,619 | -0.15(-2.65%) |
Aug 27, 2018 | 5.610 | 5.730 | 5.570 | 5.660 | 10,533,673 | +0.00(+0.00%) |
Aug 24, 2018 | 5.630 | 5.730 | 5.590 | 5.660 | 9,921,100 | +0.08(+1.43%) |
Aug 23, 2018 | 5.610 | 5.640 | 5.460 | 5.580 | 11,198,537 | -0.08(-1.41%) |
Aug 22, 2018 | 5.550 | 5.740 | 5.530 | 5.660 | 17,664,798 | +0.16(+2.91%) |
Aug 21, 2018 | 5.280 | 5.510 | 5.280 | 5.500 | 18,018,392 | +0.26(+4.96%) |
Aug 20, 2018 | 5.150 | 5.270 | 5.140 | 5.240 | 12,130,377 | +0.10(+1.95%) |
Aug 17, 2018 | 5.120 | 5.240 | 5.120 | 5.140 | 11,292,900 | +0.02(+0.39%) |
Aug 16, 2018 | 5.120 | 5.230 | 5.100 | 5.120 | 15,364,095 | +0.03(+0.59%) |
Aug 15, 2018 | 5.390 | 5.390 | 5.020 | 5.090 | 26,341,694 | -0.35(-6.43%) |
Aug 14, 2018 | 5.420 | 5.530 | 5.390 | 5.440 | 19,411,942 | +0.10(+1.87%) |
Aug 13, 2018 | 5.530 | 5.570 | 5.325 | 5.340 | 18,921,292 | -0.22(-3.96%) |
Aug 10, 2018 | 5.410 | 5.595 | 5.385 | 5.560 | 18,125,400 | +0.14(+2.58%) |
Aug 09, 2018 | 5.440 | 5.580 | 5.380 | 5.420 | 16,414,172 | -0.01(-0.18%) |
Aug 08, 2018 | 5.310 | 5.510 | 5.300 | 5.430 | 17,600,898 | +0.11(+2.07%) |
Aug 07, 2018 | 5.230 | 5.390 | 5.200 | 5.320 | 12,877,348 | +0.15(+2.90%) |
Aug 06, 2018 | 5.090 | 5.210 | 5.070 | 5.170 | 10,947,902 | +0.08(+1.57%) |
Aug 03, 2018 | 5.000 | 5.190 | 4.890 | 5.090 | 27,158,000 | +0.19(+3.88%) |
Aug 02, 2018 | 4.940 | 5.040 | 4.850 | 4.900 | 23,226,336 | -0.10(-2.00%) |
Aug 01, 2018 | 5.060 | 5.100 | 4.910 | 5.000 | 14,575,045 | -0.14(-2.72%) |
Jul 31, 2018 | 5.040 | 5.228 | 5.000 | 5.140 | 27,353,960 | +0.13(+2.59%) |
Jul 30, 2018 | 4.980 | 5.050 | 4.950 | 5.010 | 10,925,787 | +0.06(+1.21%) |
Jul 27, 2018 | 5.050 | 5.190 | 4.750 | 4.950 | 40,257,000 | -0.33(-6.25%) |
Jul 26, 2018 | 5.290 | 5.430 | 5.240 | 5.280 | 15,941,650 | +0.03(+0.57%) |
Jul 25, 2018 | 5.300 | 5.340 | 5.190 | 5.250 | 12,986,267 | -0.04(-0.76%) |
Jul 24, 2018 | 5.340 | 5.410 | 5.270 | 5.290 | 12,540,169 | +0.00(+0.00%) |
Jul 23, 2018 | 5.370 | 5.370 | 5.250 | 5.290 | 9,681,901 | -0.03(-0.56%) |
Jul 20, 2018 | 5.370 | 5.380 | 5.280 | 5.320 | 9,488,491 | -0.04(-0.75%) |
Jul 19, 2018 | 5.170 | 5.380 | 5.140 | 5.360 | 12,705,094 | +0.18(+3.47%) |
Jul 18, 2018 | 5.220 | 5.225 | 5.100 | 5.180 | 13,550,109 | -0.06(-1.15%) |
Jul 17, 2018 | 5.200 | 5.360 | 5.190 | 5.240 | 13,788,592 | +0.02(+0.38%) |
Jul 16, 2018 | 5.280 | 5.330 | 5.170 | 5.220 | 15,779,179 | -0.16(-2.97%) |
Jul 13, 2018 | 5.340 | 5.495 | 5.290 | 5.380 | 10,125,058 | +0.03(+0.56%) |
Jul 12, 2018 | 5.510 | 5.520 | 5.290 | 5.350 | 15,886,125 | -0.12(-2.19%) |
Jul 11, 2018 | 5.470 | 20,746,970 | -0.01(-0.18%) | |||
Jul 10, 2018 | 5.640 | 5.660 | 5.450 | 5.480 | 17,852,548 | -0.12(-2.14%) |
Jul 09, 2018 | 5.520 | 5.610 | 5.450 | 5.600 | 16,772,548 | +0.12(+2.19%) |
Jul 06, 2018 | 5.290 | 5.490 | 5.280 | 5.480 | 11,390,155 | +0.16(+3.01%) |
Jul 05, 2018 | 5.350 | 5.370 | 5.265 | 5.320 | 17,898,816 | +0.00(+0.00%) |
Jul 03, 2018 | 5.320 | 5.320 | 5.320 | 0 | +0.08(+1.53%) |