Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.140 | 6.270 | 6.000 | 6.060 | 4,164,819 | -0.04(-0.66%) |
Nov 29, 2018 | 5.870 | 6.180 | 5.780 | 6.100 | 1,885,706 | +0.23(+3.92%) |
Nov 28, 2018 | 5.600 | 5.890 | 5.560 | 5.870 | 1,493,622 | +0.28(+5.01%) |
Nov 27, 2018 | 5.540 | 5.790 | 5.510 | 5.590 | 1,417,391 | -0.08(-1.41%) |
Nov 26, 2018 | 5.980 | 5.980 | 5.580 | 5.670 | 1,512,538 | -0.18(-3.08%) |
Nov 23, 2018 | 5.770 | 5.920 | 5.650 | 5.850 | 929,511 | +0.04(+0.69%) |
Nov 22, 2018 | 5.920 | 5.990 | 5.770 | 5.810 | 763,296 | -0.09(-1.53%) |
Nov 21, 2018 | 6.000 | 6.130 | 5.900 | 5.900 | 1,780,318 | +0.05(+0.85%) |
Nov 20, 2018 | 5.660 | 6.030 | 5.450 | 5.850 | 3,217,371 | +0.02(+0.34%) |
Nov 19, 2018 | 6.190 | 6.240 | 5.830 | 5.830 | 2,265,039 | -0.37(-5.97%) |
Nov 16, 2018 | 6.370 | 6.540 | 6.160 | 6.200 | 2,161,431 | -0.24(-3.73%) |
Nov 15, 2018 | 5.860 | 6.460 | 5.860 | 6.440 | 3,264,268 | +0.46(+7.69%) |
Nov 14, 2018 | 5.900 | 6.050 | 5.680 | 5.980 | 2,860,650 | -0.10(-1.64%) |
Nov 13, 2018 | 6.020 | 6.290 | 5.900 | 6.080 | 2,396,607 | +0.03(+0.50%) |
Nov 12, 2018 | 6.170 | 6.230 | 5.720 | 6.050 | 4,020,634 | -0.33(-5.17%) |
Nov 09, 2018 | 6.500 | 6.590 | 6.190 | 6.380 | 5,018,870 | -0.36(-5.34%) |
Nov 08, 2018 | 7.000 | 7.040 | 6.710 | 6.740 | 2,992,095 | -0.35(-4.94%) |
Nov 07, 2018 | 7.110 | 7.200 | 6.680 | 7.090 | 6,259,865 | +0.25(+3.65%) |
Nov 06, 2018 | 6.510 | 7.150 | 6.410 | 6.840 | 6,568,473 | +0.36(+5.56%) |
Nov 05, 2018 | 6.330 | 6.560 | 6.130 | 6.480 | 3,660,949 | +0.23(+3.68%) |
Nov 02, 2018 | 6.240 | 6.370 | 6.130 | 6.250 | 4,453,417 | +0.10(+1.63%) |
Nov 01, 2018 | 6.000 | 6.250 | 5.760 | 6.150 | 5,817,014 | +0.25(+4.24%) |
Oct 31, 2018 | 5.530 | 5.960 | 5.410 | 5.900 | 5,231,436 | +0.57(+10.69%) |
Oct 30, 2018 | 5.160 | 5.570 | 5.160 | 5.330 | 4,707,589 | +0.01(+0.19%) |
Oct 29, 2018 | 5.890 | 6.000 | 5.050 | 5.320 | 7,730,207 | -0.48(-8.28%) |
Oct 26, 2018 | 5.750 | 6.060 | 5.520 | 5.800 | 6,180,969 | -0.09(-1.53%) |
Oct 25, 2018 | 5.500 | 6.120 | 5.160 | 5.890 | 6,325,388 | +0.39(+7.09%) |
Oct 24, 2018 | 6.160 | 6.220 | 5.480 | 5.500 | 7,242,892 | -0.35(-5.98%) |
Oct 23, 2018 | 5.010 | 6.320 | 4.840 | 5.850 | 18,694,698 | +0.03(+0.52%) |
Oct 22, 2018 | 6.660 | 7.060 | 5.630 | 5.820 | 15,250,242 | -0.89(-13.26%) |
Oct 19, 2018 | 7.660 | 7.720 | 6.440 | 6.710 | 11,917,701 | -0.95(-12.40%) |
Oct 18, 2018 | 7.810 | 8.140 | 7.600 | 7.660 | 4,167,059 | -0.08(-1.03%) |
Oct 17, 2018 | 7.750 | 8.320 | 7.090 | 7.740 | 10,058,703 | -0.49(-5.95%) |
Oct 16, 2018 | 9.120 | 9.290 | 8.120 | 8.230 | 13,013,235 | -0.72(-8.04%) |
Oct 15, 2018 | 8.600 | 8.970 | 8.570 | 8.950 | 6,485,964 | +0.46(+5.42%) |
Oct 12, 2018 | 8.440 | 8.590 | 8.380 | 8.490 | 3,477,901 | +0.22(+2.66%) |
Oct 11, 2018 | 8.260 | 8.590 | 8.140 | 8.270 | 4,764,114 | -0.13(-1.55%) |
Oct 10, 2018 | 8.600 | 8.780 | 8.230 | 8.400 | 5,362,188 | -0.24(-2.78%) |
Oct 09, 2018 | 8.600 | 8.800 | 8.510 | 8.640 | 4,455,530 | +0.17(+2.01%) |
Oct 05, 2018 | 8.470 | 8.470 | 8.470 | 0 | +0.02(+0.24%) | |
Oct 04, 2018 | 8.100 | 8.470 | 8.040 | 8.450 | 4,538,362 | +0.45(+5.62%) |
Oct 03, 2018 | 8.150 | 8.260 | 7.710 | 8.000 | 4,258,160 | -0.11(-1.36%) |
Oct 02, 2018 | 8.500 | 8.620 | 7.820 | 8.110 | 5,765,807 | -0.71(-8.05%) |
Oct 01, 2018 | 8.900 | 9.040 | 8.530 | 8.820 | 4,403,378 | +0.07(+0.80%) |
Sep 28, 2018 | 8.110 | 8.850 | 8.050 | 8.750 | 4,966,612 | +0.58(+7.10%) |
Sep 27, 2018 | 8.350 | 8.380 | 8.150 | 8.170 | 2,110,105 | -0.26(-3.08%) |
Sep 26, 2018 | 8.370 | 8.430 | 8.150 | 8.430 | 3,117,291 | +0.18(+2.18%) |
Sep 25, 2018 | 8.470 | 8.550 | 8.150 | 8.250 | 3,420,960 | -0.14(-1.67%) |
Sep 24, 2018 | 8.380 | 8.540 | 8.220 | 8.390 | 2,987,423 | -0.05(-0.59%) |
Sep 21, 2018 | 8.330 | 8.450 | 8.120 | 8.440 | 3,824,244 | -0.05(-0.59%) |
Sep 20, 2018 | 8.310 | 8.620 | 8.110 | 8.490 | 6,752,003 | +0.39(+4.81%) |
Sep 19, 2018 | 8.990 | 9.090 | 7.710 | 8.100 | 13,822,105 | -0.63(-7.22%) |
Sep 18, 2018 | 8.460 | 8.840 | 8.350 | 8.730 | 7,066,990 | +0.47(+5.69%) |
Sep 17, 2018 | 8.190 | 8.280 | 7.750 | 8.260 | 5,194,199 | +0.56(+7.27%) |
Sep 14, 2018 | 6.820 | 7.900 | 6.760 | 7.700 | 8,058,503 | +0.21(+2.80%) |
Sep 13, 2018 | 8.210 | 8.330 | 7.260 | 7.490 | 10,550,555 | -0.76(-9.21%) |
Sep 12, 2018 | 8.680 | 8.950 | 7.660 | 8.250 | 15,324,659 | -0.20(-2.37%) |
Sep 11, 2018 | 7.800 | 8.490 | 7.470 | 8.450 | 10,559,800 | +0.71(+9.17%) |
Sep 10, 2018 | 7.250 | 7.780 | 7.250 | 7.740 | 7,862,040 | +0.71(+10.10%) |
Sep 07, 2018 | 7.590 | 7.940 | 6.920 | 7.030 | 15,011,570 | -0.07(-0.99%) |
Sep 06, 2018 | 6.090 | 7.100 | 6.070 | 7.100 | 11,920,871 | +1.21(+20.54%) |
Sep 05, 2018 | 5.910 | 6.000 | 5.570 | 5.890 | 5,371,140 | +0.14(+2.43%) |