Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.910 | 5.965 | 5.680 | 5.780 | 16,831,500 | -0.04(-0.69%) |
Dec 28, 2018 | 5.870 | 5.955 | 5.665 | 5.820 | 17,897,300 | +0.01(+0.17%) |
Dec 27, 2018 | 5.560 | 5.820 | 5.450 | 5.810 | 22,457,576 | +0.02(+0.35%) |
Dec 26, 2018 | 5.180 | 5.810 | 5.000 | 5.790 | 19,951,176 | +0.68(+13.31%) |
Dec 24, 2018 | 5.300 | 5.390 | 5.090 | 5.110 | 9,611,300 | -0.27(-5.02%) |
Dec 21, 2018 | 5.550 | 5.660 | 5.310 | 5.380 | 21,914,200 | -0.17(-3.06%) |
Dec 20, 2018 | 5.650 | 5.895 | 5.525 | 5.550 | 17,766,912 | -0.16(-2.80%) |
Dec 19, 2018 | 5.620 | 5.970 | 5.610 | 5.710 | 25,171,502 | +0.13(+2.33%) |
Dec 18, 2018 | 5.730 | 5.800 | 5.560 | 5.580 | 21,246,124 | -0.15(-2.62%) |
Dec 17, 2018 | 5.790 | 5.935 | 5.700 | 5.730 | 18,416,858 | -0.08(-1.38%) |
Dec 14, 2018 | 6.110 | 6.140 | 5.780 | 5.810 | 18,752,300 | -0.41(-6.59%) |
Dec 13, 2018 | 6.330 | 6.340 | 6.130 | 6.220 | 17,730,992 | -0.10(-1.58%) |
Dec 12, 2018 | 6.290 | 6.550 | 6.260 | 6.320 | 16,562,131 | +0.15(+2.43%) |
Dec 11, 2018 | 6.370 | 6.430 | 6.090 | 6.170 | 17,502,560 | -0.06(-0.96%) |
Dec 10, 2018 | 6.330 | 6.380 | 6.060 | 6.230 | 14,815,654 | -0.20(-3.11%) |
Dec 07, 2018 | 6.750 | 6.760 | 6.400 | 6.430 | 30,715,700 | -0.04(-0.62%) |
Dec 06, 2018 | 6.590 | 6.600 | 6.310 | 6.470 | 30,665,940 | -0.28(-4.15%) |
Dec 04, 2018 | 7.130 | 7.150 | 6.715 | 6.750 | 22,977,000 | -0.36(-5.06%) |
Dec 03, 2018 | 7.010 | 7.150 | 6.930 | 7.110 | 32,740,368 | +0.39(+5.80%) |
Nov 30, 2018 | 6.880 | 6.920 | 6.640 | 6.720 | 30,946,500 | -0.25(-3.59%) |
Nov 29, 2018 | 6.930 | 7.090 | 6.830 | 6.970 | 19,453,530 | +0.08(+1.16%) |
Nov 28, 2018 | 6.850 | 6.980 | 6.700 | 6.890 | 20,517,352 | +0.02(+0.29%) |
Nov 27, 2018 | 7.050 | 7.070 | 6.790 | 6.870 | 21,279,648 | -0.17(-2.41%) |
Nov 26, 2018 | 7.220 | 7.280 | 7.010 | 7.040 | 15,319,023 | -0.08(-1.12%) |
Nov 23, 2018 | 7.230 | 7.290 | 7.070 | 7.120 | 9,431,000 | -0.27(-3.65%) |
Nov 21, 2018 | 7.390 | 7.390 | 7.390 | 0 | +0.33(+4.67%) | |
Nov 20, 2018 | 7.440 | 7.440 | 6.990 | 7.060 | 32,163,192 | -0.54(-7.11%) |
Nov 19, 2018 | 7.530 | 7.740 | 7.470 | 7.600 | 26,872,300 | -0.02(-0.26%) |
Nov 16, 2018 | 7.810 | 7.840 | 7.410 | 7.620 | 37,457,700 | -0.15(-1.93%) |
Nov 15, 2018 | 7.770 | 7.890 | 7.610 | 7.770 | 42,948,748 | +0.00(+0.00%) |
Nov 14, 2018 | 8.350 | 8.390 | 7.610 | 7.770 | 53,923,896 | -0.33(-4.07%) |
Nov 13, 2018 | 8.420 | 8.530 | 8.060 | 8.100 | 46,238,560 | -0.31(-3.69%) |
Nov 12, 2018 | 8.970 | 9.010 | 8.390 | 8.410 | 28,281,806 | -0.44(-4.97%) |
Nov 09, 2018 | 8.540 | 8.910 | 8.430 | 8.850 | 31,628,800 | +0.14(+1.61%) |
Nov 08, 2018 | 8.760 | 9.050 | 8.660 | 8.710 | 40,726,004 | -0.07(-0.80%) |
Nov 07, 2018 | 8.840 | 8.930 | 8.600 | 8.780 | 45,923,752 | +0.07(+0.80%) |
Nov 06, 2018 | 8.910 | 8.960 | 8.660 | 8.710 | 25,170,648 | -0.17(-1.91%) |
Nov 05, 2018 | 8.730 | 8.910 | 8.600 | 8.880 | 40,656,748 | +0.33(+3.86%) |
Nov 02, 2018 | 8.880 | 9.070 | 8.440 | 8.550 | 63,446,500 | -0.41(-4.58%) |
Nov 01, 2018 | 8.670 | 9.020 | 8.440 | 8.960 | 117,267,848 | -1.28(-12.50%) |
Oct 31, 2018 | 10.20 | 10.49 | 10.17 | 10.24 | 14,961,856 | +0.20(+1.99%) |
Oct 30, 2018 | 9.880 | 10.11 | 9.690 | 10.04 | 17,078,662 | +0.13(+1.31%) |
Oct 29, 2018 | 10.31 | 10.36 | 9.734 | 9.910 | 12,638,528 | -0.34(-3.32%) |
Oct 26, 2018 | 10.32 | 10.59 | 10.18 | 10.25 | 18,024,300 | -0.29(-2.75%) |
Oct 25, 2018 | 10.34 | 10.65 | 10.18 | 10.54 | 13,571,433 | +0.34(+3.33%) |
Oct 24, 2018 | 10.75 | 10.89 | 10.20 | 10.20 | 9,901,165 | -0.46(-4.32%) |
Oct 23, 2018 | 10.93 | 10.93 | 10.37 | 10.66 | 15,986,020 | -0.59(-5.24%) |
Oct 22, 2018 | 11.19 | 11.30 | 11.01 | 11.25 | 8,799,342 | +0.06(+0.54%) |
Oct 19, 2018 | 11.19 | 11.51 | 11.15 | 11.19 | 17,565,600 | +0.08(+0.72%) |
Oct 18, 2018 | 11.08 | 11.34 | 10.92 | 11.11 | 17,910,906 | -0.12(-1.07%) |
Oct 17, 2018 | 11.24 | 11.29 | 10.95 | 11.23 | 8,479,043 | -0.10(-0.88%) |
Oct 16, 2018 | 11.37 | 11.47 | 11.28 | 11.33 | 7,126,148 | +0.03(+0.27%) |
Oct 15, 2018 | 11.36 | 11.50 | 11.12 | 11.30 | 7,820,367 | +0.01(+0.09%) |
Oct 12, 2018 | 11.57 | 11.63 | 11.04 | 11.29 | 16,458,400 | -0.04(-0.35%) |
Oct 11, 2018 | 11.50 | 11.89 | 11.25 | 11.33 | 16,499,561 | -0.40(-3.41%) |
Oct 10, 2018 | 12.56 | 12.58 | 11.68 | 11.73 | 19,752,600 | -0.88(-6.98%) |
Oct 09, 2018 | 12.58 | 12.82 | 12.41 | 12.61 | 10,988,264 | +0.09(+0.72%) |
Oct 08, 2018 | 12.68 | 12.76 | 12.21 | 12.52 | 8,558,396 | -0.26(-2.03%) |
Oct 05, 2018 | 12.98 | 13.10 | 12.68 | 12.78 | 5,735,300 | -0.23(-1.77%) |
Oct 04, 2018 | 13.36 | 13.45 | 12.83 | 13.01 | 11,073,992 | -0.46(-3.41%) |
Oct 03, 2018 | 13.23 | 13.48 | 13.05 | 13.47 | 10,293,327 | +0.29(+2.20%) |
Oct 02, 2018 | 13.43 | 13.48 | 12.92 | 13.18 | 10,256,254 | -0.30(-2.23%) |