Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.690 | 6.800 | 6.450 | 6.790 | 13,478,000 | +0.16(+2.41%) |
Dec 28, 2018 | 6.760 | 6.820 | 6.450 | 6.630 | 14,943,900 | -0.08(-1.19%) |
Dec 27, 2018 | 6.490 | 6.720 | 6.380 | 6.710 | 17,105,220 | +0.11(+1.67%) |
Dec 26, 2018 | 5.940 | 6.690 | 5.920 | 6.600 | 17,388,666 | +0.70(+11.86%) |
Dec 24, 2018 | 5.990 | 6.125 | 5.835 | 5.900 | 9,282,100 | -0.13(-2.16%) |
Dec 21, 2018 | 6.380 | 6.410 | 5.930 | 6.030 | 31,166,600 | -0.35(-5.49%) |
Dec 20, 2018 | 6.640 | 6.690 | 6.190 | 6.380 | 58,520,600 | -0.17(-2.60%) |
Dec 19, 2018 | 7.010 | 7.220 | 6.510 | 6.550 | 25,694,418 | -0.45(-6.43%) |
Dec 18, 2018 | 7.150 | 7.330 | 6.960 | 7.000 | 18,387,882 | -0.12(-1.69%) |
Dec 17, 2018 | 7.410 | 7.540 | 7.100 | 7.120 | 19,203,136 | -0.33(-4.43%) |
Dec 14, 2018 | 7.230 | 7.525 | 7.225 | 7.450 | 13,867,800 | +0.03(+0.40%) |
Dec 13, 2018 | 7.570 | 7.610 | 7.370 | 7.420 | 14,333,195 | -0.06(-0.80%) |
Dec 12, 2018 | 7.330 | 7.610 | 7.260 | 7.480 | 23,331,136 | +0.31(+4.32%) |
Dec 11, 2018 | 7.330 | 7.490 | 7.070 | 7.170 | 15,684,906 | -0.06(-0.83%) |
Dec 10, 2018 | 7.550 | 7.640 | 7.180 | 7.230 | 20,691,028 | -0.35(-4.62%) |
Dec 07, 2018 | 7.940 | 8.030 | 7.530 | 7.580 | 12,461,700 | -0.37(-4.65%) |
Dec 06, 2018 | 7.750 | 7.970 | 7.450 | 7.950 | 18,020,888 | -0.01(-0.13%) |
Dec 04, 2018 | 8.290 | 8.400 | 7.900 | 7.960 | 16,386,500 | -0.41(-4.90%) |
Dec 03, 2018 | 8.780 | 8.930 | 8.340 | 8.370 | 10,691,045 | -0.15(-1.76%) |
Nov 30, 2018 | 8.610 | 8.720 | 8.450 | 8.520 | 8,657,700 | -0.14(-1.62%) |
Nov 29, 2018 | 8.680 | 8.825 | 8.470 | 8.660 | 8,615,473 | -0.01(-0.12%) |
Nov 28, 2018 | 8.660 | 8.780 | 8.310 | 8.670 | 9,492,932 | +0.08(+0.93%) |
Nov 27, 2018 | 8.460 | 8.720 | 8.420 | 8.590 | 12,468,491 | +0.03(+0.35%) |
Nov 26, 2018 | 8.360 | 8.575 | 8.360 | 8.560 | 20,262,594 | +0.34(+4.14%) |
Nov 23, 2018 | 8.080 | 8.300 | 7.890 | 8.220 | 6,074,200 | +0.03(+0.37%) |
Nov 21, 2018 | 8.190 | 8.190 | 8.190 | 0 | +0.35(+4.46%) | |
Nov 20, 2018 | 8.090 | 8.150 | 7.640 | 7.840 | 29,878,084 | -0.41(-4.97%) |
Nov 19, 2018 | 8.340 | 8.590 | 8.150 | 8.250 | 12,722,459 | -0.26(-3.06%) |
Nov 16, 2018 | 8.400 | 8.525 | 8.270 | 8.510 | 8,623,400 | +0.01(+0.12%) |
Nov 15, 2018 | 8.240 | 8.570 | 8.140 | 8.500 | 14,469,667 | +0.34(+4.17%) |
Nov 14, 2018 | 8.110 | 8.430 | 8.090 | 8.160 | 13,108,636 | +0.02(+0.25%) |
Nov 13, 2018 | 8.250 | 8.470 | 8.100 | 8.140 | 16,285,527 | -0.04(-0.49%) |
Nov 12, 2018 | 8.430 | 8.500 | 8.100 | 8.180 | 20,556,780 | -0.33(-3.88%) |
Nov 09, 2018 | 8.930 | 9.070 | 8.490 | 8.510 | 20,955,800 | -0.50(-5.55%) |
Nov 08, 2018 | 9.200 | 9.410 | 8.980 | 9.010 | 21,517,498 | -0.51(-5.36%) |
Nov 07, 2018 | 9.420 | 9.560 | 9.310 | 9.520 | 16,281,432 | +0.11(+1.17%) |
Nov 06, 2018 | 9.440 | 9.620 | 9.160 | 9.410 | 18,140,712 | -0.09(-0.95%) |
Nov 05, 2018 | 9.750 | 9.850 | 9.320 | 9.500 | 28,835,004 | -0.03(-0.31%) |
Nov 02, 2018 | 9.880 | 9.910 | 9.270 | 9.530 | 39,527,500 | +0.68(+7.68%) |
Nov 01, 2018 | 8.600 | 8.890 | 8.560 | 8.850 | 32,899,744 | +0.26(+3.03%) |
Oct 31, 2018 | 8.300 | 8.710 | 8.190 | 8.590 | 19,849,662 | +0.46(+5.66%) |
Oct 30, 2018 | 8.140 | 8.440 | 7.950 | 8.130 | 37,602,688 | -0.08(-0.97%) |
Oct 29, 2018 | 8.880 | 9.020 | 8.050 | 8.210 | 26,789,520 | -0.59(-6.70%) |
Oct 26, 2018 | 9.120 | 9.245 | 8.790 | 8.800 | 18,479,800 | -0.24(-2.65%) |
Oct 25, 2018 | 8.500 | 9.060 | 8.390 | 9.040 | 23,903,424 | +0.57(+6.73%) |
Oct 24, 2018 | 9.050 | 9.140 | 8.430 | 8.470 | 24,584,322 | -0.56(-6.20%) |
Oct 23, 2018 | 9.470 | 9.470 | 8.950 | 9.030 | 28,198,916 | -0.46(-4.85%) |
Oct 22, 2018 | 9.850 | 9.980 | 9.410 | 9.490 | 21,824,536 | -0.71(-6.96%) |
Oct 19, 2018 | 10.36 | 10.77 | 10.10 | 10.20 | 23,808,200 | -0.05(-0.49%) |
Oct 18, 2018 | 10.17 | 10.66 | 10.16 | 10.25 | 33,695,236 | +0.05(+0.49%) |
Oct 17, 2018 | 9.120 | 11.28 | 8.880 | 10.20 | 89,322,288 | +1.11(+12.21%) |
Oct 16, 2018 | 8.960 | 9.150 | 8.850 | 9.090 | 12,698,112 | +0.24(+2.71%) |
Oct 15, 2018 | 9.000 | 9.060 | 8.830 | 8.850 | 12,417,971 | -0.18(-1.99%) |
Oct 12, 2018 | 9.080 | 9.150 | 8.830 | 9.030 | 14,086,100 | +0.14(+1.57%) |
Oct 11, 2018 | 9.000 | 9.240 | 8.850 | 8.890 | 19,141,804 | -0.21(-2.31%) |
Oct 10, 2018 | 9.680 | 9.690 | 9.090 | 9.100 | 23,762,048 | -0.61(-6.28%) |
Oct 09, 2018 | 9.540 | 9.950 | 9.430 | 9.710 | 15,939,414 | +0.16(+1.68%) |
Oct 08, 2018 | 9.630 | 9.680 | 9.370 | 9.550 | 17,324,200 | -0.15(-1.55%) |
Oct 05, 2018 | 10.14 | 10.28 | 9.450 | 9.700 | 26,414,800 | -0.47(-4.62%) |
Oct 04, 2018 | 10.32 | 10.35 | 9.950 | 10.17 | 11,688,361 | -0.15(-1.45%) |
Oct 03, 2018 | 10.34 | 10.51 | 10.26 | 10.32 | 10,744,987 | -0.01(-0.10%) |
Oct 02, 2018 | 10.12 | 10.38 | 10.10 | 10.33 | 11,368,550 | +0.18(+1.77%) |