Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.460 | 3.485 | 3.210 | 3.390 | 4,280,400 | -0.06(-1.74%) |
Dec 28, 2018 | 3.340 | 3.520 | 3.270 | 3.450 | 2,710,200 | +0.12(+3.60%) |
Dec 27, 2018 | 3.650 | 3.680 | 3.155 | 3.330 | 2,143,757 | -0.37(-10.00%) |
Dec 26, 2018 | 3.520 | 3.710 | 3.410 | 3.700 | 2,273,451 | +0.20(+5.71%) |
Dec 24, 2018 | 3.460 | 3.670 | 3.370 | 3.500 | 1,833,200 | +0.05(+1.45%) |
Dec 21, 2018 | 3.630 | 3.715 | 3.290 | 3.450 | 9,272,400 | -0.17(-4.70%) |
Dec 20, 2018 | 3.750 | 3.900 | 3.560 | 3.620 | 3,778,672 | -0.15(-3.98%) |
Dec 19, 2018 | 4.130 | 4.170 | 3.730 | 3.770 | 5,654,367 | -0.48(-11.29%) |
Dec 18, 2018 | 4.180 | 4.250 | 4.000 | 4.250 | 2,530,688 | +0.14(+3.40%) |
Dec 17, 2018 | 4.330 | 4.470 | 4.060 | 4.110 | 3,090,781 | -0.31(-7.01%) |
Dec 14, 2018 | 4.500 | 4.660 | 4.350 | 4.420 | 2,700,000 | -0.10(-2.21%) |
Dec 13, 2018 | 4.340 | 4.640 | 4.340 | 4.520 | 3,734,214 | +0.19(+4.39%) |
Dec 12, 2018 | 4.330 | 4.510 | 4.230 | 4.330 | 4,722,882 | +0.04(+0.93%) |
Dec 11, 2018 | 4.470 | 4.490 | 4.180 | 4.290 | 3,390,257 | -0.17(-3.81%) |
Dec 10, 2018 | 4.220 | 4.653 | 4.090 | 4.460 | 4,480,919 | +0.20(+4.69%) |
Dec 07, 2018 | 5.570 | 5.730 | 3.540 | 4.260 | 26,549,300 | -1.33(-23.79%) |
Dec 06, 2018 | 6.120 | 6.180 | 4.820 | 5.590 | 7,235,220 | -0.89(-13.73%) |
Dec 04, 2018 | 6.830 | 6.930 | 6.400 | 6.480 | 3,476,500 | -0.35(-5.12%) |
Dec 03, 2018 | 6.860 | 6.890 | 6.630 | 6.830 | 2,189,050 | -0.03(-0.44%) |
Nov 30, 2018 | 6.880 | 6.920 | 6.540 | 6.860 | 1,673,500 | -0.07(-1.01%) |
Nov 29, 2018 | 7.000 | 7.130 | 6.845 | 6.930 | 1,634,043 | -0.07(-1.00%) |
Nov 28, 2018 | 7.120 | 7.180 | 6.960 | 7.000 | 1,780,461 | -0.12(-1.69%) |
Nov 27, 2018 | 6.960 | 7.160 | 6.870 | 7.120 | 2,174,078 | +0.21(+3.04%) |
Nov 26, 2018 | 7.210 | 7.210 | 6.890 | 6.910 | 2,446,040 | -0.27(-3.76%) |
Nov 23, 2018 | 7.050 | 7.250 | 7.010 | 7.180 | 1,258,400 | +0.09(+1.27%) |
Nov 21, 2018 | 7.090 | 7.090 | 7.090 | 0 | +0.33(+4.88%) | |
Nov 20, 2018 | 6.730 | 6.820 | 6.640 | 6.760 | 1,738,995 | -0.02(-0.29%) |
Nov 19, 2018 | 6.830 | 6.850 | 6.670 | 6.780 | 1,245,963 | -0.07(-1.02%) |
Nov 16, 2018 | 6.920 | 7.000 | 6.740 | 6.850 | 2,325,900 | -0.10(-1.44%) |
Nov 15, 2018 | 6.720 | 7.000 | 6.680 | 6.950 | 1,453,239 | +0.21(+3.12%) |
Nov 14, 2018 | 6.830 | 6.960 | 6.650 | 6.740 | 2,008,430 | -0.06(-0.88%) |
Nov 13, 2018 | 6.800 | 6.950 | 6.650 | 6.800 | 1,348,741 | +0.07(+1.04%) |
Nov 12, 2018 | 6.870 | 6.930 | 6.620 | 6.730 | 1,401,126 | -0.12(-1.75%) |
Nov 09, 2018 | 6.860 | 6.950 | 6.700 | 6.850 | 2,929,600 | -0.01(-0.15%) |
Nov 08, 2018 | 6.580 | 6.980 | 6.560 | 6.860 | 2,087,253 | +0.25(+3.78%) |
Nov 07, 2018 | 6.410 | 6.750 | 6.300 | 6.610 | 4,729,325 | -0.88(-11.75%) |
Nov 06, 2018 | 7.460 | 7.490 | 7.250 | 7.490 | 2,208,140 | +0.10(+1.35%) |
Nov 05, 2018 | 7.180 | 7.520 | 7.170 | 7.390 | 2,997,451 | +0.11(+1.58%) |
Nov 02, 2018 | 7.210 | 7.340 | 7.040 | 7.275 | 2,487,700 | +0.07(+0.90%) |
Nov 01, 2018 | 6.700 | 7.240 | 6.650 | 7.210 | 3,861,090 | +0.54(+8.10%) |
Oct 31, 2018 | 6.700 | 6.730 | 6.500 | 6.670 | 3,284,812 | +0.01(+0.15%) |
Oct 30, 2018 | 6.740 | 6.860 | 6.530 | 6.660 | 3,853,243 | +0.03(+0.45%) |
Oct 29, 2018 | 6.300 | 6.660 | 6.230 | 6.630 | 21,712,488 | +0.31(+4.91%) |
Oct 26, 2018 | 6.450 | 6.570 | 6.270 | 6.320 | 2,718,900 | -0.26(-3.95%) |
Oct 25, 2018 | 6.280 | 6.680 | 6.250 | 6.580 | 3,712,129 | +0.16(+2.49%) |
Oct 24, 2018 | 6.500 | 6.810 | 6.410 | 6.420 | 3,806,396 | -0.05(-0.77%) |
Oct 23, 2018 | 6.520 | 6.670 | 6.300 | 6.470 | 2,993,905 | -0.13(-1.97%) |
Oct 22, 2018 | 7.040 | 7.080 | 6.570 | 6.600 | 2,540,724 | -0.43(-6.12%) |
Oct 19, 2018 | 6.930 | 7.170 | 6.870 | 7.030 | 3,748,100 | +0.03(+0.43%) |
Oct 18, 2018 | 7.130 | 7.200 | 6.890 | 7.000 | 3,695,436 | -0.13(-1.82%) |
Oct 17, 2018 | 7.100 | 7.310 | 6.860 | 7.130 | 5,169,899 | +0.42(+6.26%) |
Oct 16, 2018 | 6.240 | 6.730 | 6.240 | 6.710 | 3,015,923 | +0.45(+7.19%) |
Oct 15, 2018 | 6.170 | 6.350 | 6.110 | 6.260 | 2,113,756 | +0.06(+0.97%) |
Oct 12, 2018 | 6.340 | 6.390 | 5.960 | 6.200 | 2,604,400 | -0.14(-2.21%) |
Oct 11, 2018 | 6.290 | 6.530 | 6.200 | 6.340 | 3,261,304 | -0.08(-1.25%) |
Oct 10, 2018 | 6.780 | 6.820 | 6.200 | 6.420 | 5,194,439 | -0.04(-0.62%) |
Oct 09, 2018 | 6.290 | 6.660 | 6.290 | 6.460 | 4,173,813 | +0.14(+2.22%) |
Oct 08, 2018 | 5.980 | 6.580 | 5.960 | 6.320 | 4,445,369 | +0.36(+6.04%) |
Oct 05, 2018 | 5.950 | 6.190 | 5.820 | 5.960 | 4,941,600 | +0.01(+0.17%) |
Oct 04, 2018 | 5.910 | 6.170 | 5.560 | 5.950 | 7,607,404 | +0.26(+4.57%) |
Oct 03, 2018 | 5.670 | 5.750 | 5.320 | 5.690 | 5,208,398 | +0.04(+0.71%) |
Oct 02, 2018 | 5.450 | 5.690 | 5.250 | 5.650 | 9,966,737 | +0.29(+5.41%) |