Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.500 | 6.000 | 5.500 | 5.500 | 4,556 | +0.00(+0.00%) |
Dec 28, 2018 | 5.250 | 6.000 | 5.250 | 5.500 | 5,524 | +0.22(+4.22%) |
Dec 27, 2018 | 5.400 | 5.750 | 5.275 | 5.277 | 3,850 | -0.22(-4.05%) |
Dec 26, 2018 | 5.750 | 6.037 | 5.250 | 5.500 | 5,012 | +0.00(+0.00%) |
Dec 24, 2018 | 5.000 | 5.750 | 5.000 | 5.500 | 3,328 | +0.50(+10.00%) |
Dec 21, 2018 | 5.500 | 5.500 | 5.000 | 5.000 | 11,176 | -0.50(-9.09%) |
Dec 20, 2018 | 6.000 | 6.000 | 5.500 | 5.500 | 9,015 | -0.28(-4.89%) |
Dec 19, 2018 | 6.000 | 6.450 | 5.700 | 5.782 | 9,173 | -0.21(-3.50%) |
Dec 18, 2018 | 5.812 | 6.325 | 5.777 | 5.992 | 5,561 | +0.22(+3.77%) |
Dec 17, 2018 | 5.880 | 6.188 | 5.750 | 5.775 | 5,528 | -0.30(-4.94%) |
Dec 14, 2018 | 6.500 | 6.500 | 5.875 | 6.075 | 5,408 | +0.17(+2.97%) |
Dec 13, 2018 | 6.452 | 6.452 | 5.875 | 5.900 | 2,548 | -0.23(-3.71%) |
Dec 12, 2018 | 6.375 | 6.452 | 6.053 | 6.128 | 3,395 | +0.13(+2.13%) |
Dec 11, 2018 | 6.500 | 6.500 | 6.000 | 6.000 | 4,107 | -0.16(-2.60%) |
Dec 10, 2018 | 6.200 | 6.460 | 6.128 | 6.160 | 8,135 | -0.09(-1.44%) |
Dec 07, 2018 | 6.000 | 6.500 | 5.750 | 6.250 | 12,628 | +0.33(+5.49%) |
Dec 06, 2018 | 5.750 | 6.025 | 5.750 | 5.925 | 6,528 | +0.17(+3.04%) |
Dec 04, 2018 | 6.000 | 6.000 | 5.750 | 5.750 | 4,452 | -0.08(-1.37%) |
Dec 03, 2018 | 6.000 | 6.067 | 5.753 | 5.830 | 2,029 | +0.08(+1.39%) |
Nov 30, 2018 | 6.250 | 6.250 | 5.750 | 5.750 | 2,124 | -0.21(-3.56%) |
Nov 29, 2018 | 6.250 | 6.250 | 5.652 | 5.963 | 2,815 | +0.21(+3.61%) |
Nov 28, 2018 | 6.008 | 6.250 | 5.628 | 5.755 | 4,610 | +0.05(+0.92%) |
Nov 27, 2018 | 6.428 | 6.428 | 5.700 | 5.702 | 5,186 | -0.33(-5.55%) |
Nov 26, 2018 | 6.457 | 6.457 | 5.992 | 6.037 | 2,705 | +0.04(+0.62%) |
Nov 23, 2018 | 5.750 | 6.500 | 5.750 | 6.000 | 2,048 | -0.00(-0.08%) |
Nov 21, 2018 | 6.005 | 6.005 | 6.005 | 0 | +0.17(+2.87%) | |
Nov 20, 2018 | 6.395 | 6.395 | 5.753 | 5.838 | 2,565 | -0.25(-4.19%) |
Nov 19, 2018 | 5.543 | 6.125 | 5.543 | 6.093 | 2,897 | +0.34(+5.96%) |
Nov 16, 2018 | 6.000 | 6.250 | 5.500 | 5.750 | 4,060 | -0.25(-4.17%) |
Nov 15, 2018 | 5.525 | 6.200 | 5.525 | 6.000 | 3,848 | +0.45(+8.11%) |
Nov 14, 2018 | 5.625 | 5.872 | 5.550 | 5.550 | 2,185 | -0.07(-1.25%) |
Nov 13, 2018 | 5.500 | 5.750 | 5.500 | 5.620 | 4,014 | +0.07(+1.26%) |
Nov 12, 2018 | 5.750 | 5.798 | 5.500 | 5.550 | 3,573 | -0.35(-5.93%) |
Nov 09, 2018 | 6.250 | 6.250 | 5.625 | 5.900 | 3,956 | +0.03(+0.43%) |
Nov 08, 2018 | 5.860 | 6.115 | 5.777 | 5.875 | 2,714 | -0.15(-2.49%) |
Nov 07, 2018 | 6.375 | 6.375 | 5.973 | 6.025 | 3,980 | -0.18(-2.86%) |
Nov 06, 2018 | 6.000 | 6.535 | 6.000 | 6.202 | 6,085 | +0.26(+4.42%) |
Nov 05, 2018 | 5.750 | 6.140 | 5.750 | 5.940 | 3,326 | +0.19(+3.30%) |
Nov 02, 2018 | 6.750 | 6.750 | 5.750 | 5.750 | 6,880 | -0.75(-11.54%) |
Nov 01, 2018 | 6.500 | 6.500 | 5.750 | 6.500 | 14,578 | +0.55(+9.24%) |
Oct 31, 2018 | 6.030 | 6.135 | 5.500 | 5.950 | 8,159 | +0.15(+2.59%) |
Oct 30, 2018 | 6.030 | 6.030 | 5.662 | 5.800 | 4,708 | +0.00(+0.00%) |
Oct 29, 2018 | 5.950 | 6.025 | 5.750 | 5.800 | 4,168 | -0.20(-3.33%) |
Oct 26, 2018 | 6.500 | 6.500 | 5.500 | 6.000 | 7,156 | +0.00(+0.00%) |
Oct 25, 2018 | 6.250 | 6.537 | 6.000 | 6.000 | 4,371 | -0.45(-6.90%) |
Oct 24, 2018 | 6.200 | 6.850 | 6.032 | 6.445 | 13,851 | -0.18(-2.72%) |
Oct 23, 2018 | 6.625 | 7.125 | 6.272 | 6.625 | 27,798 | +0.79(+13.49%) |
Oct 22, 2018 | 6.495 | 6.495 | 5.838 | 5.838 | 8,989 | -0.54(-8.43%) |
Oct 19, 2018 | 6.500 | 6.550 | 6.125 | 6.375 | 4,404 | +0.00(+0.00%) |
Oct 18, 2018 | 5.775 | 6.375 | 5.750 | 6.375 | 10,449 | +0.62(+10.87%) |
Oct 17, 2018 | 5.750 | 6.000 | 5.750 | 5.750 | 5,427 | -0.11(-1.92%) |
Oct 16, 2018 | 5.750 | 6.000 | 5.500 | 5.862 | 8,500 | +0.26(+4.59%) |
Oct 15, 2018 | 5.912 | 5.912 | 5.500 | 5.605 | 8,847 | -0.14(-2.52%) |
Oct 12, 2018 | 6.000 | 6.000 | 5.125 | 5.750 | 11,872 | +0.13(+2.27%) |
Oct 11, 2018 | 5.250 | 5.878 | 5.250 | 5.622 | 13,178 | +0.47(+9.23%) |
Oct 10, 2018 | 5.275 | 5.300 | 5.025 | 5.147 | 4,986 | -0.13(-2.42%) |
Oct 09, 2018 | 5.000 | 5.375 | 5.000 | 5.275 | 6,485 | -0.04(-0.85%) |
Oct 08, 2018 | 5.500 | 5.420 | 5.250 | 5.320 | 5,435 | +0.07(+1.33%) |
Oct 05, 2018 | 5.500 | 5.500 | 5.250 | 5.250 | 3,988 | -0.22(-4.07%) |
Oct 04, 2018 | 5.750 | 5.750 | 5.125 | 5.473 | 4,191 | +0.20(+3.74%) |
Oct 03, 2018 | 5.750 | 5.750 | 5.125 | 5.275 | 10,288 | +0.08(+1.64%) |
Oct 02, 2018 | 5.360 | 5.375 | 4.775 | 5.190 | 11,318 | +0.09(+1.76%) |