Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.900 | 6.250 | 5.730 | 5.920 | 11,000 | -0.08(-1.33%) |
Nov 29, 2018 | 5.960 | 6.000 | 5.840 | 6.000 | 13,647 | +0.03(+0.50%) |
Nov 28, 2018 | 5.960 | 6.010 | 5.830 | 5.970 | 4,187 | -0.01(-0.17%) |
Nov 27, 2018 | 5.950 | 6.780 | 5.750 | 5.980 | 7,912 | +0.03(+0.50%) |
Nov 26, 2018 | 6.210 | 6.210 | 5.689 | 5.950 | 14,750 | -0.18(-2.94%) |
Nov 23, 2018 | 6.180 | 6.230 | 6.000 | 6.130 | 2,000 | +0.23(+3.90%) |
Nov 21, 2018 | 5.900 | 5.900 | 5.900 | 0 | -0.08(-1.34%) | |
Nov 20, 2018 | 6.160 | 6.180 | 5.810 | 5.980 | 9,814 | -0.07(-1.16%) |
Nov 19, 2018 | 6.050 | 6.160 | 5.929 | 6.050 | 8,603 | +0.04(+0.67%) |
Nov 16, 2018 | 5.750 | 6.340 | 5.480 | 6.010 | 25,900 | +0.08(+1.35%) |
Nov 15, 2018 | 5.900 | 6.061 | 5.762 | 5.930 | 4,192 | +0.00(+0.00%) |
Nov 14, 2018 | 6.471 | 6.472 | 5.820 | 5.930 | 21,445 | -0.41(-6.47%) |
Nov 13, 2018 | 6.460 | 6.490 | 6.020 | 6.340 | 9,535 | +0.04(+0.63%) |
Nov 12, 2018 | 6.610 | 6.940 | 6.210 | 6.300 | 9,852 | -0.67(-9.61%) |
Nov 09, 2018 | 6.980 | 6.980 | 6.690 | 6.970 | 1,300 | +0.01(+0.14%) |
Nov 08, 2018 | 6.920 | 7.000 | 6.543 | 6.960 | 5,274 | +0.06(+0.87%) |
Nov 07, 2018 | 7.100 | 7.450 | 6.900 | 6.900 | 17,627 | -0.20(-2.82%) |
Nov 06, 2018 | 7.920 | 7.973 | 7.085 | 7.100 | 15,492 | -0.19(-2.61%) |
Nov 05, 2018 | 7.100 | 7.350 | 7.100 | 7.290 | 3,717 | +0.02(+0.28%) |
Nov 02, 2018 | 7.350 | 7.510 | 7.000 | 7.270 | 7,800 | +0.27(+3.86%) |
Nov 01, 2018 | 7.000 | 7.100 | 6.975 | 7.000 | 12,162 | -0.06(-0.85%) |
Oct 31, 2018 | 6.360 | 7.180 | 6.360 | 7.060 | 11,533 | +0.84(+13.50%) |
Oct 30, 2018 | 6.335 | 6.342 | 6.120 | 6.220 | 17,036 | -0.20(-3.12%) |
Oct 29, 2018 | 6.550 | 6.680 | 6.240 | 6.420 | 11,910 | -0.32(-4.75%) |
Oct 26, 2018 | 6.570 | 6.750 | 6.480 | 6.740 | 3,400 | +0.23(+3.53%) |
Oct 25, 2018 | 6.526 | 7.055 | 6.200 | 6.510 | 18,786 | -0.19(-2.84%) |
Oct 24, 2018 | 7.460 | 7.470 | 6.010 | 6.700 | 33,709 | -0.15(-2.19%) |
Oct 23, 2018 | 6.770 | 6.980 | 6.705 | 6.850 | 10,231 | -0.15(-2.14%) |
Oct 22, 2018 | 7.170 | 7.170 | 6.830 | 7.000 | 10,102 | -0.17(-2.37%) |
Oct 19, 2018 | 7.340 | 7.445 | 6.783 | 7.170 | 11,600 | -0.11(-1.51%) |
Oct 18, 2018 | 7.380 | 7.380 | 6.930 | 7.280 | 3,941 | -0.10(-1.36%) |
Oct 17, 2018 | 6.697 | 7.380 | 6.697 | 7.380 | 18,469 | +0.68(+10.15%) |
Oct 16, 2018 | 6.620 | 6.730 | 6.500 | 6.700 | 11,498 | +0.35(+5.51%) |
Oct 15, 2018 | 6.720 | 6.944 | 6.220 | 6.350 | 25,408 | -0.59(-8.50%) |
Oct 12, 2018 | 6.910 | 7.445 | 6.880 | 6.940 | 5,600 | +0.02(+0.29%) |
Oct 11, 2018 | 6.850 | 7.090 | 6.740 | 6.920 | 12,691 | +0.00(+0.00%) |
Oct 10, 2018 | 7.500 | 7.600 | 6.860 | 6.920 | 16,368 | -0.55(-7.36%) |
Oct 09, 2018 | 7.860 | 7.880 | 7.180 | 7.470 | 18,348 | -0.50(-6.27%) |
Oct 08, 2018 | 7.950 | 7.970 | 7.580 | 7.970 | 3,252 | +0.40(+5.28%) |
Oct 05, 2018 | 8.230 | 8.230 | 7.570 | 7.570 | 13,500 | -0.42(-5.26%) |
Oct 04, 2018 | 8.600 | 8.600 | 7.590 | 7.990 | 10,103 | -0.55(-6.44%) |
Oct 03, 2018 | 8.327 | 8.890 | 8.327 | 8.540 | 3,957 | -0.28(-3.17%) |
Oct 02, 2018 | 8.730 | 8.990 | 8.610 | 8.820 | 11,030 | -0.17(-1.89%) |
Oct 01, 2018 | 8.950 | 8.990 | 8.670 | 8.990 | 9,644 | +0.18(+2.04%) |
Sep 28, 2018 | 8.400 | 9.240 | 8.110 | 8.810 | 16,300 | +0.47(+5.64%) |
Sep 27, 2018 | 8.010 | 8.600 | 8.000 | 8.340 | 7,875 | -0.08(-0.95%) |
Sep 26, 2018 | 8.000 | 9.100 | 7.990 | 8.420 | 14,933 | +0.37(+4.60%) |
Sep 25, 2018 | 8.470 | 8.470 | 7.545 | 8.050 | 23,111 | -0.51(-5.96%) |
Sep 24, 2018 | 8.320 | 8.560 | 8.315 | 8.560 | 4,196 | +0.24(+2.88%) |
Sep 21, 2018 | 8.910 | 9.000 | 8.320 | 8.320 | 18,800 | -0.58(-6.52%) |
Sep 20, 2018 | 8.840 | 8.900 | 8.780 | 8.900 | 6,712 | +0.34(+3.97%) |
Sep 19, 2018 | 8.804 | 9.380 | 8.538 | 8.560 | 7,553 | -0.29(-3.28%) |
Sep 18, 2018 | 8.780 | 9.000 | 8.675 | 8.850 | 5,445 | +0.37(+4.36%) |
Sep 17, 2018 | 7.880 | 8.700 | 7.880 | 8.480 | 2,697 | -0.21(-2.42%) |
Sep 14, 2018 | 8.170 | 8.750 | 8.170 | 8.690 | 8,700 | -0.06(-0.69%) |
Sep 13, 2018 | 9.030 | 9.030 | 8.570 | 8.750 | 16,007 | -0.23(-2.56%) |
Sep 12, 2018 | 8.684 | 9.030 | 8.684 | 8.980 | 3,399 | -0.05(-0.55%) |
Sep 11, 2018 | 9.130 | 9.200 | 8.966 | 9.030 | 7,401 | -0.27(-2.90%) |
Sep 10, 2018 | 9.200 | 9.300 | 9.200 | 9.300 | 3,269 | -0.05(-0.53%) |
Sep 07, 2018 | 9.350 | 9.350 | 8.900 | 9.350 | 17,100 | -0.05(-0.53%) |
Sep 06, 2018 | 9.440 | 9.485 | 9.270 | 9.400 | 7,907 | +0.12(+1.29%) |
Sep 05, 2018 | 8.995 | 9.480 | 8.824 | 9.280 | 9,452 | +0.38(+4.27%) |