Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.890 | 6.210 | 5.620 | 6.160 | 687,000 | +0.21(+3.53%) |
Nov 29, 2018 | 5.170 | 6.010 | 5.150 | 5.950 | 844,169 | +0.80(+15.53%) |
Nov 28, 2018 | 5.100 | 5.180 | 4.910 | 5.150 | 1,017,548 | +0.04(+0.78%) |
Nov 27, 2018 | 5.290 | 5.290 | 5.030 | 5.110 | 524,329 | -0.18(-3.40%) |
Nov 26, 2018 | 5.740 | 5.740 | 5.260 | 5.290 | 358,190 | -0.40(-7.03%) |
Nov 23, 2018 | 5.430 | 5.720 | 5.430 | 5.690 | 206,100 | +0.25(+4.60%) |
Nov 21, 2018 | 5.440 | 5.440 | 5.440 | 0 | -0.04(-0.73%) | |
Nov 20, 2018 | 5.550 | 5.870 | 5.402 | 5.480 | 589,106 | -0.17(-3.01%) |
Nov 19, 2018 | 5.400 | 5.705 | 5.120 | 5.650 | 554,028 | +0.22(+4.05%) |
Nov 16, 2018 | 5.480 | 5.560 | 5.205 | 5.430 | 618,000 | -0.07(-1.27%) |
Nov 15, 2018 | 5.550 | 5.860 | 5.350 | 5.500 | 490,607 | -0.15(-2.65%) |
Nov 14, 2018 | 6.020 | 6.130 | 5.500 | 5.650 | 549,372 | -0.35(-5.83%) |
Nov 13, 2018 | 6.330 | 6.570 | 6.000 | 6.000 | 484,108 | -0.32(-5.06%) |
Nov 12, 2018 | 6.170 | 6.480 | 6.080 | 6.320 | 472,042 | +0.14(+2.27%) |
Nov 09, 2018 | 6.570 | 6.770 | 6.020 | 6.180 | 682,900 | -0.48(-7.21%) |
Nov 08, 2018 | 6.690 | 6.900 | 6.500 | 6.660 | 320,803 | +0.01(+0.15%) |
Nov 07, 2018 | 6.600 | 7.260 | 6.520 | 6.650 | 681,509 | +0.12(+1.84%) |
Nov 06, 2018 | 7.860 | 8.040 | 6.305 | 6.530 | 1,125,226 | -0.60(-8.42%) |
Nov 05, 2018 | 7.160 | 7.300 | 6.941 | 7.130 | 402,714 | +0.04(+0.56%) |
Nov 02, 2018 | 6.940 | 7.130 | 6.720 | 7.090 | 331,900 | +0.23(+3.35%) |
Nov 01, 2018 | 6.200 | 6.940 | 6.160 | 6.860 | 646,489 | +0.66(+10.65%) |
Oct 31, 2018 | 6.030 | 6.255 | 5.970 | 6.200 | 303,684 | +0.20(+3.33%) |
Oct 30, 2018 | 5.890 | 6.070 | 5.730 | 6.000 | 382,252 | +0.06(+1.01%) |
Oct 29, 2018 | 6.030 | 6.440 | 5.760 | 5.940 | 501,632 | -0.29(-4.65%) |
Oct 26, 2018 | 6.620 | 6.740 | 5.930 | 6.230 | 717,900 | -0.31(-4.74%) |
Oct 25, 2018 | 6.620 | 6.850 | 6.490 | 6.540 | 583,916 | +0.05(+0.77%) |
Oct 24, 2018 | 7.070 | 7.460 | 6.420 | 6.490 | 1,043,004 | -0.54(-7.68%) |
Oct 23, 2018 | 7.550 | 7.800 | 6.720 | 7.030 | 2,135,905 | -0.52(-6.89%) |
Oct 22, 2018 | 7.450 | 10.11 | 7.400 | 7.550 | 3,260,275 | -3.21(-29.83%) |
Oct 19, 2018 | 11.00 | 11.07 | 10.30 | 10.76 | 594,700 | -0.12(-1.10%) |
Oct 18, 2018 | 11.40 | 11.50 | 10.57 | 10.88 | 782,365 | -0.66(-5.72%) |
Oct 17, 2018 | 11.85 | 11.85 | 10.88 | 11.54 | 591,401 | -0.31(-2.62%) |
Oct 16, 2018 | 12.20 | 12.36 | 11.82 | 11.85 | 264,907 | -0.29(-2.39%) |
Oct 15, 2018 | 12.30 | 12.38 | 11.78 | 12.14 | 469,657 | -0.27(-2.18%) |
Oct 12, 2018 | 12.88 | 13.10 | 12.23 | 12.41 | 467,000 | -0.20(-1.59%) |
Oct 11, 2018 | 12.49 | 13.14 | 12.16 | 12.61 | 615,543 | +0.15(+1.20%) |
Oct 10, 2018 | 13.21 | 13.62 | 12.45 | 12.46 | 564,900 | -0.88(-6.60%) |
Oct 09, 2018 | 13.06 | 13.52 | 11.85 | 13.34 | 720,649 | +0.14(+1.06%) |
Oct 08, 2018 | 13.89 | 13.98 | 12.94 | 13.20 | 339,455 | -0.70(-5.04%) |
Oct 05, 2018 | 13.95 | 14.54 | 13.65 | 13.90 | 347,700 | -0.26(-1.84%) |
Oct 04, 2018 | 13.95 | 14.25 | 13.77 | 14.16 | 354,872 | +0.12(+0.85%) |
Oct 03, 2018 | 13.35 | 14.25 | 13.35 | 14.04 | 522,418 | +0.55(+4.08%) |
Oct 02, 2018 | 13.91 | 14.04 | 13.35 | 13.49 | 414,501 | -0.45(-3.23%) |
Oct 01, 2018 | 13.66 | 14.24 | 13.49 | 13.94 | 478,915 | +0.38(+2.80%) |
Sep 28, 2018 | 12.86 | 13.82 | 12.86 | 13.56 | 509,000 | +0.36(+2.73%) |
Sep 27, 2018 | 12.25 | 13.41 | 12.25 | 13.20 | 667,136 | +0.98(+8.02%) |
Sep 26, 2018 | 11.95 | 12.23 | 11.66 | 12.22 | 521,040 | +0.28(+2.35%) |
Sep 25, 2018 | 11.87 | 12.25 | 11.76 | 11.94 | 229,193 | +0.05(+0.42%) |
Sep 24, 2018 | 11.75 | 12.08 | 11.63 | 11.89 | 246,738 | +0.18(+1.54%) |
Sep 21, 2018 | 11.95 | 12.06 | 11.64 | 11.71 | 272,100 | -0.26(-2.17%) |
Sep 20, 2018 | 11.79 | 12.01 | 11.67 | 11.97 | 308,885 | +0.14(+1.18%) |
Sep 19, 2018 | 11.48 | 11.92 | 11.43 | 11.83 | 701,119 | +0.35(+3.05%) |
Sep 18, 2018 | 10.97 | 11.60 | 10.74 | 11.48 | 407,322 | +0.77(+7.19%) |
Sep 17, 2018 | 11.11 | 11.16 | 10.66 | 10.71 | 292,326 | -0.36(-3.25%) |
Sep 14, 2018 | 11.01 | 11.40 | 10.95 | 11.07 | 407,500 | +0.05(+0.45%) |
Sep 13, 2018 | 11.15 | 11.21 | 10.82 | 11.02 | 384,950 | -0.17(-1.52%) |
Sep 12, 2018 | 11.08 | 11.25 | 10.98 | 11.19 | 310,479 | +0.04(+0.36%) |
Sep 11, 2018 | 11.05 | 11.30 | 10.68 | 11.15 | 355,457 | +0.29(+2.67%) |
Sep 10, 2018 | 10.90 | 10.93 | 10.00 | 10.86 | 451,847 | +0.28(+2.65%) |
Sep 07, 2018 | 11.00 | 11.00 | 10.43 | 10.58 | 313,200 | -0.50(-4.51%) |
Sep 06, 2018 | 10.89 | 11.59 | 10.72 | 11.08 | 543,458 | +0.22(+2.03%) |
Sep 05, 2018 | 11.24 | 11.66 | 10.61 | 10.86 | 933,008 | -0.08(-0.73%) |