Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.642 | 6.906 | 6.642 | 6.867 | 5,986,636 | +0.21(+3.23%) |
Sep 27, 2018 | 6.759 | 6.798 | 6.622 | 6.652 | 6,323,818 | +0.03(+0.44%) |
Sep 26, 2018 | 6.867 | 6.886 | 6.574 | 6.622 | 6,362,121 | -0.33(-4.78%) |
Sep 25, 2018 | 6.974 | 7.111 | 6.896 | 6.955 | 4,836,662 | +0.03(+0.42%) |
Sep 24, 2018 | 6.886 | 7.052 | 6.759 | 6.925 | 7,280,426 | +0.24(+3.65%) |
Sep 21, 2018 | 6.417 | 6.896 | 6.388 | 6.681 | 12,721,257 | +0.32(+5.07%) |
Sep 20, 2018 | 6.368 | 6.388 | 6.183 | 6.359 | 7,129,826 | +0.21(+3.33%) |
Sep 19, 2018 | 5.988 | 6.300 | 5.958 | 6.154 | 7,399,491 | +0.15(+2.44%) |
Sep 18, 2018 | 5.909 | 6.105 | 5.905 | 6.007 | 3,340,758 | +0.19(+3.19%) |
Sep 17, 2018 | 5.958 | 5.978 | 5.782 | 5.821 | 3,611,128 | -0.09(-1.49%) |
Sep 14, 2018 | 5.812 | 5.939 | 5.714 | 5.909 | 4,426,579 | +0.09(+1.51%) |
Sep 13, 2018 | 5.958 | 5.997 | 5.792 | 5.821 | 4,344,451 | -0.19(-3.09%) |
Sep 12, 2018 | 5.851 | 6.036 | 5.812 | 6.007 | 5,780,376 | +0.27(+4.77%) |
Sep 11, 2018 | 5.519 | 5.734 | 5.480 | 5.734 | 2,985,040 | +0.19(+3.34%) |
Sep 10, 2018 | 5.607 | 5.694 | 5.509 | 5.548 | 2,668,763 | -0.02(-0.35%) |
Sep 07, 2018 | 5.470 | 5.587 | 5.353 | 5.568 | 3,422,236 | +0.06(+1.06%) |
Sep 06, 2018 | 5.724 | 5.724 | 5.460 | 5.509 | 4,688,038 | -0.20(-3.42%) |
Sep 05, 2018 | 5.802 | 5.802 | 5.548 | 5.704 | 3,581,199 | -0.11(-1.85%) |
Sep 04, 2018 | 5.997 | 5.997 | 5.616 | 5.812 | 5,467,510 | -0.15(-2.46%) |
Aug 31, 2018 | 5.958 | 5.958 | 5.958 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.066 | 6.066 | 5.851 | 5.958 | 3,456,194 | -0.09(-1.45%) |
Aug 29, 2018 | 5.958 | 6.115 | 5.934 | 6.046 | 3,650,030 | +0.12(+1.98%) |
Aug 28, 2018 | 6.095 | 6.163 | 5.919 | 5.929 | 4,732,895 | -0.15(-2.41%) |
Aug 27, 2018 | 6.144 | 6.251 | 6.036 | 6.075 | 4,674,899 | -0.07(-1.11%) |
Aug 24, 2018 | 6.095 | 6.154 | 6.056 | 6.144 | 4,003,035 | +0.15(+2.44%) |
Aug 23, 2018 | 5.929 | 6.036 | 5.890 | 5.997 | 6,207,697 | +0.01(+0.16%) |
Aug 22, 2018 | 5.861 | 6.066 | 5.817 | 5.988 | 6,186,025 | +0.25(+4.43%) |
Aug 21, 2018 | 5.773 | 5.880 | 5.694 | 5.734 | 4,710,588 | +0.05(+0.86%) |
Aug 20, 2018 | 5.489 | 5.724 | 5.470 | 5.685 | 4,716,859 | +0.20(+3.56%) |
Aug 17, 2018 | 5.333 | 5.548 | 5.274 | 5.489 | 5,234,966 | +0.19(+3.50%) |
Aug 16, 2018 | 5.304 | 5.358 | 5.167 | 5.304 | 5,182,068 | +0.09(+1.69%) |
Aug 15, 2018 | 5.372 | 5.372 | 4.894 | 5.216 | 6,889,408 | -0.22(-4.13%) |
Aug 14, 2018 | 5.548 | 5.675 | 5.441 | 5.441 | 3,752,188 | -0.03(-0.54%) |
Aug 13, 2018 | 5.724 | 5.743 | 5.460 | 5.470 | 4,704,959 | -0.26(-4.60%) |
Aug 10, 2018 | 5.607 | 5.763 | 5.519 | 5.734 | 4,743,955 | +0.10(+1.73%) |
Aug 09, 2018 | 5.724 | 5.831 | 5.577 | 5.636 | 5,820,630 | -0.32(-5.41%) |
Aug 08, 2018 | 5.900 | 5.988 | 5.802 | 5.958 | 3,667,574 | -0.03(-0.49%) |
Aug 07, 2018 | 5.958 | 6.154 | 5.890 | 5.988 | 5,554,149 | +0.17(+2.85%) |
Aug 06, 2018 | 5.675 | 5.870 | 5.626 | 5.821 | 5,298,430 | +0.20(+3.47%) |
Aug 03, 2018 | 5.489 | 5.988 | 5.470 | 5.626 | 5,064,709 | -0.09(-1.54%) |
Aug 02, 2018 | 5.568 | 5.831 | 5.558 | 5.714 | 3,512,273 | +0.08(+1.39%) |
Aug 01, 2018 | 5.577 | 5.709 | 5.455 | 5.636 | 3,844,321 | -0.07(-1.20%) |
Jul 31, 2018 | 5.636 | 5.851 | 5.548 | 5.704 | 3,925,038 | +0.04(+0.69%) |
Jul 30, 2018 | 5.597 | 5.763 | 5.577 | 5.665 | 4,646,660 | +0.21(+3.76%) |
Jul 27, 2018 | 5.597 | 5.685 | 5.441 | 5.460 | 3,701,425 | -0.17(-2.95%) |
Jul 26, 2018 | 5.568 | 5.743 | 5.489 | 5.626 | 3,527,082 | +0.03(+0.52%) |
Jul 25, 2018 | 5.548 | 5.626 | 5.421 | 5.597 | 3,865,274 | +0.07(+1.24%) |
Jul 24, 2018 | 5.607 | 5.665 | 5.509 | 5.528 | 3,936,925 | -0.01(-0.18%) |
Jul 23, 2018 | 5.763 | 5.802 | 5.528 | 5.538 | 4,509,140 | -0.21(-3.57%) |
Jul 20, 2018 | 5.821 | 5.831 | 5.655 | 5.743 | 4,311,845 | -0.11(-1.84%) |
Jul 19, 2018 | 5.919 | 6.002 | 5.821 | 5.851 | 3,456,563 | -0.09(-1.48%) |
Jul 18, 2018 | 5.988 | 6.031 | 5.831 | 5.939 | 4,470,757 | -0.05(-0.82%) |
Jul 17, 2018 | 6.075 | 6.134 | 5.919 | 5.988 | 4,250,995 | -0.13(-2.08%) |
Jul 16, 2018 | 6.105 | 6.232 | 5.968 | 6.115 | 4,027,322 | -0.19(-2.95%) |
Jul 13, 2018 | 6.437 | 6.447 | 6.241 | 6.300 | 4,142,230 | -0.06(-0.92%) |
Jul 12, 2018 | 6.398 | 6.447 | 6.173 | 6.359 | 4,975,001 | +0.05(+0.77%) |
Jul 11, 2018 | 6.349 | 6.671 | 6.251 | 6.310 | 7,426,960 | -0.23(-3.58%) |
Jul 10, 2018 | 6.368 | 6.681 | 6.368 | 6.544 | 7,135,296 | +0.25(+4.04%) |
Jul 09, 2018 | 6.027 | 6.320 | 6.007 | 6.290 | 5,288,945 | +0.34(+5.75%) |
Jul 06, 2018 | 5.792 | 5.958 | 5.714 | 5.948 | 2,962,418 | +0.09(+1.50%) |
Jul 05, 2018 | 5.861 | 5.939 | 5.778 | 5.861 | 3,617,083 | +0.04(+0.67%) |
Jul 03, 2018 | 5.821 | 5.821 | 5.821 | 0 | -0.11(-1.81%) |