Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.050 | 6.050 | 5.580 | 5.670 | 19,087,300 | -0.48(-7.80%) |
Nov 29, 2018 | 6.110 | 6.210 | 6.000 | 6.150 | 9,714,759 | +0.09(+1.49%) |
Nov 28, 2018 | 5.970 | 6.140 | 5.840 | 6.060 | 12,683,180 | +0.09(+1.51%) |
Nov 27, 2018 | 6.080 | 6.110 | 5.900 | 5.970 | 12,935,777 | -0.13(-2.13%) |
Nov 26, 2018 | 6.360 | 6.400 | 6.050 | 6.100 | 12,879,150 | -0.16(-2.56%) |
Nov 23, 2018 | 6.240 | 6.320 | 6.070 | 6.260 | 6,548,000 | -0.25(-3.84%) |
Nov 21, 2018 | 6.510 | 6.510 | 6.510 | 0 | +0.31(+5.00%) | |
Nov 20, 2018 | 6.420 | 6.420 | 6.020 | 6.200 | 18,965,406 | -0.35(-5.34%) |
Nov 19, 2018 | 6.280 | 6.570 | 6.280 | 6.550 | 11,285,191 | +0.15(+2.34%) |
Nov 16, 2018 | 6.330 | 6.560 | 6.140 | 6.400 | 15,108,500 | +0.10(+1.59%) |
Nov 15, 2018 | 6.120 | 6.390 | 6.085 | 6.300 | 11,481,809 | +0.16(+2.61%) |
Nov 14, 2018 | 6.220 | 6.300 | 5.870 | 6.140 | 16,957,132 | +0.09(+1.49%) |
Nov 13, 2018 | 6.310 | 6.400 | 5.920 | 6.050 | 20,207,598 | -0.27(-4.27%) |
Nov 12, 2018 | 7.100 | 7.160 | 6.280 | 6.320 | 15,863,273 | -0.66(-9.46%) |
Nov 09, 2018 | 6.790 | 7.045 | 6.490 | 6.980 | 15,791,600 | +0.05(+0.72%) |
Nov 08, 2018 | 7.420 | 7.470 | 6.910 | 6.930 | 12,890,930 | -0.58(-7.72%) |
Nov 07, 2018 | 7.530 | 7.730 | 7.430 | 7.510 | 13,184,603 | +0.11(+1.49%) |
Nov 06, 2018 | 7.340 | 7.460 | 7.160 | 7.400 | 11,907,090 | +0.07(+0.95%) |
Nov 05, 2018 | 7.290 | 7.350 | 7.100 | 7.330 | 9,900,481 | +0.17(+2.37%) |
Nov 02, 2018 | 7.120 | 7.330 | 7.030 | 7.160 | 12,204,900 | +0.09(+1.27%) |
Nov 01, 2018 | 7.250 | 7.250 | 6.865 | 7.070 | 13,011,812 | -0.07(-0.98%) |
Oct 31, 2018 | 6.960 | 7.420 | 6.960 | 7.140 | 16,376,595 | +0.17(+2.44%) |
Oct 30, 2018 | 6.850 | 7.030 | 6.620 | 6.970 | 19,134,112 | +0.09(+1.31%) |
Oct 29, 2018 | 7.360 | 7.380 | 6.850 | 6.880 | 15,976,448 | -0.46(-6.27%) |
Oct 26, 2018 | 7.270 | 7.530 | 7.100 | 7.340 | 12,837,400 | -0.10(-1.34%) |
Oct 25, 2018 | 7.420 | 7.560 | 7.340 | 7.440 | 7,088,073 | +0.18(+2.48%) |
Oct 24, 2018 | 7.880 | 7.890 | 7.260 | 7.260 | 18,095,086 | -0.48(-6.20%) |
Oct 23, 2018 | 7.820 | 7.820 | 7.560 | 7.740 | 12,249,734 | -0.37(-4.56%) |
Oct 22, 2018 | 8.200 | 8.325 | 8.080 | 8.110 | 8,060,808 | -0.10(-1.22%) |
Oct 19, 2018 | 8.250 | 8.520 | 8.200 | 8.210 | 7,200,400 | +0.01(+0.12%) |
Oct 18, 2018 | 8.460 | 8.520 | 8.130 | 8.200 | 13,197,769 | -0.53(-6.07%) |
Oct 17, 2018 | 8.740 | 8.820 | 8.540 | 8.730 | 9,451,004 | -0.09(-1.02%) |
Oct 16, 2018 | 8.890 | 8.890 | 8.640 | 8.820 | 7,528,048 | +0.00(+0.00%) |
Oct 15, 2018 | 8.710 | 8.900 | 8.575 | 8.820 | 12,031,394 | +0.11(+1.26%) |
Oct 12, 2018 | 8.820 | 8.890 | 8.590 | 8.710 | 12,599,900 | +0.15(+1.75%) |
Oct 11, 2018 | 8.420 | 8.895 | 8.330 | 8.560 | 17,688,150 | -0.06(-0.70%) |
Oct 10, 2018 | 9.350 | 9.400 | 8.600 | 8.620 | 20,660,168 | -0.79(-8.40%) |
Oct 09, 2018 | 8.970 | 9.510 | 8.780 | 9.410 | 25,032,792 | +0.62(+7.05%) |
Oct 08, 2018 | 8.300 | 8.860 | 8.300 | 8.790 | 28,152,096 | +0.31(+3.66%) |
Oct 05, 2018 | 8.370 | 8.530 | 8.330 | 8.480 | 7,246,000 | +0.13(+1.56%) |
Oct 04, 2018 | 8.390 | 8.510 | 8.215 | 8.350 | 6,597,907 | -0.19(-2.22%) |
Oct 03, 2018 | 8.460 | 8.540 | 8.300 | 8.540 | 9,310,365 | +0.13(+1.55%) |
Oct 02, 2018 | 8.480 | 8.525 | 8.175 | 8.410 | 7,413,112 | -0.09(-1.06%) |
Oct 01, 2018 | 8.490 | 8.610 | 8.320 | 8.500 | 8,574,280 | +0.06(+0.71%) |
Sep 28, 2018 | 8.400 | 8.660 | 8.380 | 8.440 | 12,286,300 | -0.03(-0.35%) |
Sep 27, 2018 | 8.330 | 8.480 | 8.245 | 8.470 | 6,487,757 | +0.24(+2.92%) |
Sep 26, 2018 | 8.450 | 8.480 | 8.170 | 8.230 | 12,900,517 | -0.31(-3.63%) |
Sep 25, 2018 | 8.470 | 8.740 | 8.400 | 8.540 | 15,675,397 | +0.17(+2.03%) |
Sep 24, 2018 | 8.150 | 8.420 | 7.995 | 8.370 | 18,434,712 | +0.42(+5.28%) |
Sep 21, 2018 | 7.750 | 8.060 | 7.720 | 7.950 | 18,991,600 | +0.25(+3.25%) |
Sep 20, 2018 | 7.750 | 7.850 | 7.650 | 7.700 | 11,120,289 | +0.09(+1.18%) |
Sep 19, 2018 | 7.480 | 7.760 | 7.450 | 7.610 | 10,392,702 | +0.21(+2.84%) |
Sep 18, 2018 | 7.270 | 7.520 | 7.230 | 7.400 | 8,873,299 | +0.28(+3.93%) |
Sep 17, 2018 | 7.550 | 7.555 | 7.090 | 7.120 | 14,568,533 | -0.38(-5.07%) |
Sep 14, 2018 | 7.240 | 7.530 | 7.120 | 7.500 | 10,925,700 | +0.18(+2.46%) |
Sep 13, 2018 | 7.060 | 7.420 | 7.060 | 7.320 | 10,458,930 | +0.23(+3.24%) |
Sep 12, 2018 | 7.040 | 7.280 | 7.010 | 7.090 | 14,549,439 | +0.24(+3.50%) |
Sep 11, 2018 | 6.510 | 6.900 | 6.510 | 6.850 | 12,357,539 | +0.29(+4.42%) |
Sep 10, 2018 | 6.500 | 6.630 | 6.460 | 6.560 | 5,931,482 | +0.10(+1.55%) |
Sep 07, 2018 | 6.260 | 6.490 | 6.130 | 6.460 | 7,919,600 | +0.04(+0.62%) |
Sep 06, 2018 | 6.660 | 6.660 | 6.365 | 6.420 | 8,495,736 | -0.26(-3.89%) |
Sep 05, 2018 | 6.660 | 6.680 | 6.430 | 6.680 | 12,015,629 | -0.05(-0.74%) |