Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.458 | 5.506 | 5.201 | 5.439 | 1,352,097 | +0.02(+0.35%) |
Dec 28, 2018 | 5.315 | 5.573 | 5.287 | 5.420 | 1,158,625 | +0.10(+1.79%) |
Dec 27, 2018 | 5.306 | 5.392 | 5.230 | 5.325 | 1,609,976 | +0.01(+0.18%) |
Dec 26, 2018 | 5.154 | 5.315 | 5.049 | 5.315 | 1,191,638 | +0.15(+2.95%) |
Dec 24, 2018 | 5.144 | 5.220 | 5.020 | 5.163 | 778,715 | +0.00(+0.00%) |
Dec 21, 2018 | 5.430 | 5.477 | 5.096 | 5.163 | 2,740,096 | -0.28(-5.08%) |
Dec 20, 2018 | 5.611 | 5.777 | 5.279 | 5.439 | 1,692,899 | -0.22(-3.87%) |
Dec 19, 2018 | 5.697 | 5.906 | 5.620 | 5.658 | 998,816 | -0.01(-0.17%) |
Dec 18, 2018 | 5.906 | 5.954 | 5.592 | 5.668 | 1,345,132 | -0.17(-2.94%) |
Dec 17, 2018 | 6.039 | 6.125 | 5.820 | 5.839 | 1,317,403 | -0.24(-3.92%) |
Dec 14, 2018 | 6.087 | 6.278 | 6.049 | 6.078 | 829,104 | -0.05(-0.78%) |
Dec 13, 2018 | 6.259 | 6.306 | 6.039 | 6.125 | 1,004,015 | -0.12(-1.98%) |
Dec 12, 2018 | 6.335 | 6.459 | 6.239 | 6.249 | 1,014,336 | +0.03(+0.46%) |
Dec 11, 2018 | 6.211 | 6.459 | 6.163 | 6.220 | 1,171,389 | +0.06(+0.93%) |
Dec 10, 2018 | 6.125 | 6.249 | 6.059 | 6.163 | 1,475,364 | +0.01(+0.15%) |
Dec 07, 2018 | 6.163 | 6.268 | 6.116 | 6.154 | 910,671 | +0.06(+0.94%) |
Dec 06, 2018 | 5.973 | 6.116 | 5.849 | 6.097 | 1,240,515 | +0.05(+0.79%) |
Dec 04, 2018 | 6.401 | 6.449 | 6.049 | 6.049 | 1,074,014 | -0.31(-4.94%) |
Dec 03, 2018 | 6.325 | 6.430 | 6.220 | 6.363 | 651,579 | +0.14(+2.30%) |
Nov 30, 2018 | 6.211 | 6.287 | 6.116 | 6.220 | 1,301,918 | +0.00(+0.00%) |
Nov 29, 2018 | 6.182 | 6.230 | 6.125 | 6.220 | 1,153,169 | +0.12(+2.03%) |
Nov 28, 2018 | 6.211 | 6.287 | 6.039 | 6.097 | 1,311,785 | -0.10(-1.54%) |
Nov 27, 2018 | 6.182 | 6.354 | 6.144 | 6.192 | 953,368 | -0.04(-0.61%) |
Nov 26, 2018 | 6.287 | 6.449 | 6.201 | 6.230 | 1,058,452 | +0.06(+0.93%) |
Nov 23, 2018 | 6.041 | 6.314 | 6.041 | 6.173 | 569,743 | +0.10(+1.70%) |
Nov 21, 2018 | 6.069 | 6.069 | 6.069 | 0 | +0.27(+4.70%) | |
Nov 20, 2018 | 6.032 | 6.032 | 5.468 | 5.797 | 2,262,075 | -0.19(-3.14%) |
Nov 19, 2018 | 6.671 | 6.727 | 5.966 | 5.985 | 3,049,783 | -0.68(-10.16%) |
Nov 16, 2018 | 6.718 | 6.774 | 6.558 | 6.661 | 1,410,044 | -0.12(-1.80%) |
Nov 15, 2018 | 6.755 | 6.812 | 6.633 | 6.784 | 1,655,030 | -0.04(-0.55%) |
Nov 14, 2018 | 6.906 | 7.037 | 6.802 | 6.821 | 2,254,994 | +0.00(+0.00%) |
Nov 13, 2018 | 6.690 | 6.915 | 6.690 | 6.821 | 2,521,124 | +0.14(+2.11%) |
Nov 12, 2018 | 6.727 | 6.830 | 6.577 | 6.680 | 1,785,981 | -0.01(-0.14%) |
Nov 09, 2018 | 6.755 | 6.877 | 6.643 | 6.690 | 1,884,742 | -0.14(-2.06%) |
Nov 08, 2018 | 6.924 | 6.971 | 6.802 | 6.830 | 1,891,419 | -0.09(-1.36%) |
Nov 07, 2018 | 6.473 | 7.056 | 6.473 | 6.924 | 2,190,249 | +0.49(+7.59%) |
Nov 06, 2018 | 7.469 | 7.554 | 6.135 | 6.436 | 3,941,720 | -0.71(-9.99%) |
Nov 05, 2018 | 7.159 | 7.244 | 7.018 | 7.150 | 1,531,214 | +0.01(+0.13%) |
Nov 02, 2018 | 7.000 | 7.300 | 6.887 | 7.141 | 1,685,709 | +0.22(+3.12%) |
Nov 01, 2018 | 6.380 | 6.924 | 6.239 | 6.924 | 2,470,088 | +0.83(+13.56%) |
Oct 31, 2018 | 6.004 | 6.154 | 5.957 | 6.098 | 1,050,420 | +0.18(+3.02%) |
Oct 30, 2018 | 5.741 | 5.957 | 5.712 | 5.919 | 1,392,432 | +0.15(+2.61%) |
Oct 29, 2018 | 5.797 | 5.863 | 5.656 | 5.769 | 1,971,669 | +0.03(+0.49%) |
Oct 26, 2018 | 5.929 | 5.976 | 5.694 | 5.741 | 1,299,246 | -0.28(-4.68%) |
Oct 25, 2018 | 5.891 | 6.079 | 5.863 | 6.022 | 1,677,574 | +0.16(+2.72%) |
Oct 24, 2018 | 6.445 | 6.445 | 5.788 | 5.863 | 2,747,565 | -0.55(-8.64%) |
Oct 23, 2018 | 6.323 | 6.459 | 6.210 | 6.417 | 1,052,243 | -0.01(-0.15%) |
Oct 22, 2018 | 6.455 | 6.577 | 6.361 | 6.426 | 941,039 | -0.03(-0.44%) |
Oct 19, 2018 | 6.502 | 6.643 | 6.398 | 6.455 | 494,601 | -0.06(-0.87%) |
Oct 18, 2018 | 6.718 | 6.738 | 6.492 | 6.511 | 570,680 | -0.22(-3.21%) |
Oct 17, 2018 | 6.605 | 6.812 | 6.605 | 6.727 | 496,095 | +0.08(+1.27%) |
Oct 16, 2018 | 6.511 | 6.652 | 6.445 | 6.643 | 692,830 | +0.17(+2.61%) |
Oct 15, 2018 | 6.398 | 6.614 | 6.398 | 6.473 | 607,913 | +0.03(+0.44%) |
Oct 12, 2018 | 6.455 | 6.586 | 6.314 | 6.445 | 1,649,521 | +0.07(+1.03%) |
Oct 11, 2018 | 6.530 | 6.624 | 6.361 | 6.380 | 1,438,123 | -0.19(-2.86%) |
Oct 10, 2018 | 6.812 | 6.953 | 6.530 | 6.567 | 1,348,413 | -0.29(-4.25%) |
Oct 09, 2018 | 6.840 | 6.934 | 6.784 | 6.859 | 1,010,263 | +0.02(+0.27%) |
Oct 08, 2018 | 6.859 | 6.943 | 6.774 | 6.840 | 1,063,608 | +0.01(+0.14%) |
Oct 05, 2018 | 6.906 | 6.981 | 6.793 | 6.830 | 1,667,190 | -0.09(-1.36%) |
Oct 04, 2018 | 7.094 | 7.108 | 6.840 | 6.924 | 1,131,315 | -0.19(-2.64%) |
Oct 03, 2018 | 7.028 | 7.188 | 6.924 | 7.112 | 1,076,459 | +0.11(+1.61%) |
Oct 02, 2018 | 7.094 | 7.131 | 6.943 | 7.000 | 1,611,201 | -0.09(-1.32%) |