Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.870 | 5.920 | 5.760 | 5.820 | 8,886,700 | -0.02(-0.34%) |
Dec 28, 2018 | 5.860 | 5.940 | 5.800 | 5.840 | 7,717,900 | -0.01(-0.17%) |
Dec 27, 2018 | 5.780 | 5.850 | 5.660 | 5.850 | 7,817,260 | -0.05(-0.85%) |
Dec 26, 2018 | 5.640 | 5.910 | 5.550 | 5.900 | 15,731,765 | +0.29(+5.17%) |
Dec 24, 2018 | 5.730 | 5.760 | 5.560 | 5.610 | 13,928,600 | -0.18(-3.11%) |
Dec 21, 2018 | 6.030 | 6.110 | 5.750 | 5.790 | 18,610,600 | -0.19(-3.18%) |
Dec 20, 2018 | 5.970 | 6.040 | 5.910 | 5.980 | 25,217,422 | +0.00(+0.00%) |
Dec 19, 2018 | 5.910 | 6.110 | 5.910 | 5.980 | 14,265,728 | +0.07(+1.18%) |
Dec 18, 2018 | 5.900 | 6.020 | 5.840 | 5.910 | 15,709,228 | +0.09(+1.55%) |
Dec 17, 2018 | 5.960 | 6.000 | 5.800 | 5.820 | 16,523,411 | -0.15(-2.51%) |
Dec 14, 2018 | 6.050 | 6.150 | 5.960 | 5.970 | 11,548,200 | -0.10(-1.65%) |
Dec 13, 2018 | 6.050 | 6.120 | 5.990 | 6.070 | 10,777,273 | +0.03(+0.50%) |
Dec 12, 2018 | 6.020 | 6.140 | 5.990 | 6.040 | 15,516,826 | +0.10(+1.68%) |
Dec 11, 2018 | 6.020 | 6.080 | 5.910 | 5.940 | 7,734,999 | +0.01(+0.17%) |
Dec 10, 2018 | 6.000 | 6.040 | 5.780 | 5.930 | 16,075,561 | -0.08(-1.33%) |
Dec 07, 2018 | 6.140 | 6.290 | 5.980 | 6.010 | 13,121,100 | -0.12(-1.96%) |
Dec 06, 2018 | 6.120 | 6.160 | 5.880 | 6.130 | 17,533,832 | -0.03(-0.49%) |
Dec 04, 2018 | 6.270 | 6.340 | 6.040 | 6.160 | 17,495,400 | -0.11(-1.75%) |
Dec 03, 2018 | 6.350 | 6.380 | 6.160 | 6.270 | 15,381,074 | -0.01(-0.16%) |
Nov 30, 2018 | 6.330 | 6.400 | 6.270 | 6.280 | 14,963,800 | -0.04(-0.63%) |
Nov 29, 2018 | 6.280 | 6.360 | 6.230 | 6.320 | 6,507,331 | -0.03(-0.47%) |
Nov 28, 2018 | 6.190 | 6.350 | 6.160 | 6.350 | 16,031,690 | +0.17(+2.75%) |
Nov 27, 2018 | 6.140 | 6.240 | 6.130 | 6.180 | 12,795,904 | -0.01(-0.16%) |
Nov 26, 2018 | 6.190 | 6.230 | 6.170 | 6.190 | 6,414,705 | +0.07(+1.14%) |
Nov 23, 2018 | 6.120 | 6.150 | 6.060 | 6.120 | 4,963,100 | -0.02(-0.33%) |
Nov 21, 2018 | 6.140 | 6.140 | 6.140 | 0 | +0.06(+0.99%) | |
Nov 20, 2018 | 6.150 | 6.180 | 6.050 | 6.080 | 12,147,119 | -0.11(-1.78%) |
Nov 19, 2018 | 6.270 | 6.470 | 6.180 | 6.190 | 13,343,305 | -0.12(-1.90%) |
Nov 16, 2018 | 6.070 | 6.380 | 6.070 | 6.310 | 23,944,400 | +0.19(+3.10%) |
Nov 15, 2018 | 6.100 | 6.170 | 6.050 | 6.120 | 22,880,972 | -0.03(-0.49%) |
Nov 14, 2018 | 6.260 | 6.300 | 6.110 | 6.150 | 28,765,324 | -0.06(-0.97%) |
Nov 13, 2018 | 6.150 | 6.320 | 6.130 | 6.210 | 24,689,648 | +0.12(+1.97%) |
Nov 12, 2018 | 6.210 | 6.230 | 6.060 | 6.090 | 11,564,127 | -0.10(-1.62%) |
Nov 09, 2018 | 6.220 | 6.250 | 6.130 | 6.190 | 8,971,700 | -0.07(-1.12%) |
Nov 08, 2018 | 6.320 | 6.390 | 6.250 | 6.260 | 8,217,354 | -0.12(-1.88%) |
Nov 07, 2018 | 6.280 | 6.400 | 6.250 | 6.380 | 14,490,573 | +0.18(+2.90%) |
Nov 06, 2018 | 6.250 | 6.330 | 6.180 | 6.200 | 10,097,774 | -0.07(-1.12%) |
Nov 05, 2018 | 6.320 | 6.410 | 6.270 | 6.270 | 13,769,353 | +0.00(+0.00%) |
Nov 02, 2018 | 6.330 | 6.390 | 6.215 | 6.270 | 18,945,800 | -0.01(-0.16%) |
Nov 01, 2018 | 6.160 | 6.390 | 6.100 | 6.280 | 16,472,948 | +0.16(+2.61%) |
Oct 31, 2018 | 6.060 | 6.360 | 6.060 | 6.120 | 33,076,740 | +0.44(+7.75%) |
Oct 30, 2018 | 5.750 | 5.890 | 5.670 | 5.680 | 19,837,680 | -0.07(-1.22%) |
Oct 29, 2018 | 5.910 | 6.030 | 5.660 | 5.750 | 9,113,658 | -0.09(-1.54%) |
Oct 26, 2018 | 5.970 | 6.000 | 5.790 | 5.840 | 15,515,100 | -0.24(-3.95%) |
Oct 25, 2018 | 6.000 | 6.120 | 5.900 | 6.080 | 17,208,356 | +0.14(+2.36%) |
Oct 24, 2018 | 6.380 | 6.400 | 5.910 | 5.940 | 24,373,336 | -0.45(-7.04%) |
Oct 23, 2018 | 6.430 | 6.460 | 6.270 | 6.390 | 9,451,059 | -0.05(-0.78%) |
Oct 22, 2018 | 6.500 | 6.550 | 6.420 | 6.440 | 4,788,921 | -0.02(-0.31%) |
Oct 19, 2018 | 6.400 | 6.560 | 6.390 | 6.460 | 9,259,000 | +0.09(+1.41%) |
Oct 18, 2018 | 6.410 | 6.450 | 6.330 | 6.370 | 6,274,158 | -0.04(-0.62%) |
Oct 17, 2018 | 6.410 | 6.450 | 6.370 | 6.410 | 14,414,592 | +0.01(+0.16%) |
Oct 16, 2018 | 6.320 | 6.440 | 6.265 | 6.400 | 7,321,570 | +0.12(+1.91%) |
Oct 15, 2018 | 6.400 | 6.410 | 6.280 | 6.280 | 11,455,602 | -0.13(-2.03%) |
Oct 12, 2018 | 6.250 | 6.425 | 6.250 | 6.410 | 8,603,600 | +0.20(+3.22%) |
Oct 11, 2018 | 6.180 | 6.315 | 6.160 | 6.210 | 12,604,635 | -0.02(-0.32%) |
Oct 10, 2018 | 6.430 | 6.510 | 6.230 | 6.230 | 9,047,332 | -0.21(-3.26%) |
Oct 09, 2018 | 6.500 | 6.590 | 6.430 | 6.440 | 9,662,179 | -0.08(-1.23%) |
Oct 08, 2018 | 6.420 | 6.560 | 6.380 | 6.520 | 14,466,875 | +0.08(+1.24%) |
Oct 05, 2018 | 6.470 | 6.600 | 6.365 | 6.440 | 8,974,300 | -0.09(-1.38%) |
Oct 04, 2018 | 6.500 | 6.530 | 6.400 | 6.530 | 10,830,727 | +0.03(+0.46%) |
Oct 03, 2018 | 6.570 | 6.590 | 6.500 | 6.500 | 14,020,616 | -0.04(-0.61%) |
Oct 02, 2018 | 6.500 | 6.610 | 6.470 | 6.540 | 12,635,536 | -0.01(-0.15%) |