Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.640 | 5.800 | 5.530 | 5.790 | 3,767,339 | +0.09(+1.58%) |
Nov 29, 2018 | 5.620 | 5.870 | 5.540 | 5.700 | 2,966,687 | +0.31(+5.75%) |
Nov 28, 2018 | 5.200 | 5.410 | 5.120 | 5.390 | 1,998,548 | +0.24(+4.66%) |
Nov 27, 2018 | 5.220 | 5.250 | 5.110 | 5.150 | 1,183,181 | -0.15(-2.83%) |
Nov 26, 2018 | 5.370 | 5.420 | 5.260 | 5.300 | 2,375,443 | -0.14(-2.57%) |
Nov 23, 2018 | 5.490 | 5.490 | 5.320 | 5.440 | 852,272 | -0.15(-2.68%) |
Nov 22, 2018 | 5.550 | 5.640 | 5.510 | 5.590 | 257,509 | +0.01(+0.18%) |
Nov 21, 2018 | 5.290 | 5.650 | 5.280 | 5.580 | 3,873,109 | +0.36(+6.90%) |
Nov 20, 2018 | 5.340 | 5.390 | 5.180 | 5.220 | 1,334,799 | -0.17(-3.15%) |
Nov 19, 2018 | 5.570 | 5.640 | 5.380 | 5.390 | 1,279,019 | -0.21(-3.75%) |
Nov 16, 2018 | 5.710 | 5.740 | 5.550 | 5.600 | 1,041,587 | -0.14(-2.44%) |
Nov 15, 2018 | 5.560 | 5.810 | 5.530 | 5.740 | 2,703,903 | +0.22(+3.99%) |
Nov 14, 2018 | 5.520 | 5.610 | 5.340 | 5.520 | 1,704,190 | -0.03(-0.54%) |
Nov 13, 2018 | 5.370 | 5.600 | 5.370 | 5.550 | 2,351,390 | +0.25(+4.72%) |
Nov 12, 2018 | 5.570 | 5.570 | 5.250 | 5.300 | 2,530,865 | -0.04(-0.75%) |
Nov 09, 2018 | 5.430 | 5.530 | 5.310 | 5.340 | 2,254,465 | -0.23(-4.13%) |
Nov 08, 2018 | 5.800 | 5.810 | 5.570 | 5.570 | 1,532,199 | -0.24(-4.13%) |
Nov 07, 2018 | 5.730 | 5.830 | 5.640 | 5.810 | 2,083,000 | +0.14(+2.47%) |
Nov 06, 2018 | 5.680 | 5.770 | 5.600 | 5.670 | 919,046 | -0.01(-0.18%) |
Nov 05, 2018 | 5.740 | 5.850 | 5.610 | 5.680 | 2,919,171 | -0.12(-2.07%) |
Nov 02, 2018 | 6.200 | 6.200 | 5.690 | 5.800 | 3,205,357 | -0.09(-1.53%) |
Nov 01, 2018 | 5.550 | 5.970 | 5.440 | 5.890 | 3,997,659 | +0.48(+8.87%) |
Oct 31, 2018 | 5.350 | 5.560 | 5.290 | 5.410 | 3,875,632 | +0.11(+2.08%) |
Oct 30, 2018 | 5.090 | 5.330 | 5.090 | 5.300 | 2,853,884 | +0.19(+3.72%) |
Oct 29, 2018 | 5.340 | 5.460 | 5.090 | 5.110 | 3,834,025 | -0.14(-2.67%) |
Oct 26, 2018 | 4.840 | 5.270 | 4.840 | 5.250 | 3,812,379 | +0.31(+6.28%) |
Oct 25, 2018 | 4.770 | 5.220 | 4.700 | 4.940 | 4,410,470 | +0.09(+1.86%) |
Oct 24, 2018 | 5.150 | 5.160 | 4.820 | 4.850 | 4,258,442 | -0.30(-5.83%) |
Oct 23, 2018 | 5.250 | 5.260 | 5.010 | 5.150 | 3,748,700 | -0.20(-3.74%) |
Oct 22, 2018 | 5.480 | 5.500 | 5.290 | 5.350 | 4,752,351 | -0.06(-1.11%) |
Oct 19, 2018 | 5.520 | 5.550 | 5.410 | 5.410 | 2,717,395 | -0.06(-1.10%) |
Oct 18, 2018 | 5.750 | 5.750 | 5.460 | 5.470 | 2,647,503 | -0.34(-5.85%) |
Oct 17, 2018 | 5.870 | 5.920 | 5.740 | 5.810 | 3,375,257 | -0.08(-1.36%) |
Oct 16, 2018 | 6.010 | 6.010 | 5.840 | 5.890 | 2,645,219 | -0.07(-1.17%) |
Oct 15, 2018 | 6.100 | 6.100 | 5.950 | 5.960 | 1,628,139 | -0.09(-1.49%) |
Oct 12, 2018 | 6.080 | 6.170 | 5.990 | 6.050 | 2,045,508 | +0.09(+1.51%) |
Oct 11, 2018 | 6.020 | 6.050 | 5.860 | 5.960 | 3,387,303 | -0.11(-1.81%) |
Oct 10, 2018 | 6.220 | 6.300 | 6.020 | 6.070 | 2,160,225 | -0.20(-3.19%) |
Oct 09, 2018 | 6.370 | 6.410 | 6.220 | 6.270 | 1,352,828 | -0.07(-1.10%) |
Oct 05, 2018 | 6.340 | 6.340 | 6.340 | 0 | -0.18(-2.76%) | |
Oct 04, 2018 | 6.730 | 6.790 | 6.450 | 6.520 | 2,106,961 | -0.15(-2.25%) |
Oct 03, 2018 | 6.850 | 6.860 | 6.650 | 6.670 | 1,602,517 | -0.12(-1.77%) |
Oct 02, 2018 | 6.840 | 7.020 | 6.790 | 6.790 | 1,154,591 | -0.01(-0.15%) |
Oct 01, 2018 | 6.840 | 6.910 | 6.690 | 6.800 | 1,304,275 | -0.04(-0.58%) |
Sep 28, 2018 | 6.650 | 6.940 | 6.600 | 6.840 | 3,291,866 | +0.28(+4.27%) |
Sep 27, 2018 | 6.750 | 6.750 | 6.560 | 6.560 | 2,784,009 | -0.22(-3.24%) |
Sep 26, 2018 | 6.960 | 6.960 | 6.760 | 6.780 | 2,201,166 | -0.24(-3.42%) |
Sep 25, 2018 | 6.940 | 7.070 | 6.910 | 7.020 | 1,503,301 | +0.18(+2.63%) |
Sep 24, 2018 | 7.200 | 7.200 | 6.840 | 6.840 | 2,843,299 | -0.29(-4.07%) |
Sep 21, 2018 | 7.180 | 7.280 | 7.060 | 7.130 | 3,205,040 | +0.06(+0.85%) |
Sep 20, 2018 | 6.960 | 7.110 | 6.940 | 7.070 | 4,333,623 | +0.25(+3.67%) |
Sep 19, 2018 | 6.650 | 6.960 | 6.650 | 6.820 | 2,476,980 | +0.18(+2.71%) |
Sep 18, 2018 | 6.640 | 6.710 | 6.510 | 6.640 | 2,188,599 | +0.12(+1.84%) |
Sep 17, 2018 | 6.430 | 6.590 | 6.410 | 6.520 | 992,505 | +0.14(+2.19%) |
Sep 14, 2018 | 6.420 | 6.450 | 6.310 | 6.380 | 1,557,600 | -0.08(-1.24%) |
Sep 13, 2018 | 6.540 | 6.600 | 6.340 | 6.460 | 2,891,322 | -0.13(-1.97%) |
Sep 12, 2018 | 6.290 | 6.690 | 6.220 | 6.590 | 3,971,908 | +0.25(+3.94%) |
Sep 11, 2018 | 6.240 | 6.370 | 6.130 | 6.340 | 2,270,821 | -0.09(-1.40%) |
Sep 10, 2018 | 6.380 | 6.530 | 6.280 | 6.430 | 2,996,933 | -0.01(-0.16%) |
Sep 07, 2018 | 6.270 | 6.530 | 6.240 | 6.440 | 2,812,246 | +0.24(+3.87%) |
Sep 06, 2018 | 6.240 | 6.450 | 6.100 | 6.200 | 2,582,438 | +0.00(+0.00%) |
Sep 05, 2018 | 6.280 | 6.380 | 6.180 | 6.200 | 1,922,455 | +0.05(+0.81%) |