Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.030 | 5.140 | 4.840 | 4.990 | 1,898,500 | -0.30(-5.67%) |
Nov 29, 2018 | 5.515 | 5.640 | 5.170 | 5.290 | 2,294,650 | -0.25(-4.51%) |
Nov 28, 2018 | 4.945 | 5.640 | 4.940 | 5.540 | 5,963,921 | +0.84(+17.87%) |
Nov 27, 2018 | 4.455 | 4.750 | 4.450 | 4.700 | 2,020,947 | +0.21(+4.68%) |
Nov 26, 2018 | 4.555 | 4.730 | 4.370 | 4.490 | 4,752,875 | -0.39(-7.99%) |
Nov 23, 2018 | 4.895 | 4.990 | 4.780 | 4.880 | 1,095,100 | -0.15(-2.98%) |
Nov 21, 2018 | 5.030 | 5.030 | 5.030 | 0 | +0.14(+2.76%) | |
Nov 20, 2018 | 4.955 | 5.380 | 4.800 | 4.895 | 5,068,409 | -0.51(-9.35%) |
Nov 19, 2018 | 5.540 | 5.640 | 5.240 | 5.400 | 4,845,086 | -0.65(-10.74%) |
Nov 16, 2018 | 6.235 | 6.270 | 5.890 | 6.050 | 1,456,500 | -0.20(-3.20%) |
Nov 15, 2018 | 5.870 | 6.350 | 5.400 | 6.250 | 3,249,044 | +0.27(+4.52%) |
Nov 14, 2018 | 6.655 | 6.800 | 5.920 | 5.980 | 4,348,727 | -0.89(-12.95%) |
Nov 13, 2018 | 6.905 | 6.990 | 6.670 | 6.870 | 772,639 | -0.04(-0.58%) |
Nov 12, 2018 | 7.235 | 7.280 | 6.900 | 6.910 | 728,426 | -0.15(-2.12%) |
Nov 09, 2018 | 7.295 | 7.340 | 6.860 | 7.060 | 1,101,200 | -0.38(-5.11%) |
Nov 08, 2018 | 7.660 | 7.700 | 7.250 | 7.440 | 980,742 | -0.28(-3.63%) |
Nov 07, 2018 | 7.775 | 7.790 | 7.625 | 7.720 | 1,355,351 | +0.23(+3.07%) |
Nov 06, 2018 | 7.220 | 7.680 | 7.180 | 7.490 | 1,493,846 | +0.33(+4.54%) |
Nov 05, 2018 | 6.845 | 7.240 | 6.840 | 7.165 | 1,275,473 | +0.24(+3.39%) |
Nov 02, 2018 | 6.785 | 6.980 | 6.700 | 6.930 | 1,037,000 | +0.29(+4.37%) |
Nov 01, 2018 | 6.650 | 6.650 | 6.480 | 6.640 | 851,777 | -0.10(-1.48%) |
Oct 31, 2018 | 6.640 | 6.750 | 6.360 | 6.740 | 1,249,837 | +0.08(+1.20%) |
Oct 30, 2018 | 6.845 | 6.850 | 6.550 | 6.660 | 1,172,077 | -0.17(-2.49%) |
Oct 29, 2018 | 6.855 | 6.880 | 6.500 | 6.830 | 1,939,747 | -0.14(-2.01%) |
Oct 26, 2018 | 7.005 | 7.150 | 6.910 | 6.970 | 1,001,200 | -0.07(-0.99%) |
Oct 25, 2018 | 7.140 | 7.170 | 7.020 | 7.040 | 823,049 | -0.15(-2.09%) |
Oct 24, 2018 | 7.345 | 7.550 | 7.090 | 7.190 | 1,135,401 | -0.03(-0.42%) |
Oct 23, 2018 | 7.190 | 7.420 | 7.020 | 7.220 | 1,304,185 | +0.04(+0.56%) |
Oct 22, 2018 | 7.070 | 7.250 | 6.970 | 7.180 | 834,349 | +0.13(+1.84%) |
Oct 19, 2018 | 6.970 | 7.190 | 6.950 | 7.050 | 711,400 | +0.07(+1.00%) |
Oct 18, 2018 | 7.200 | 7.270 | 6.950 | 6.980 | 785,680 | -0.23(-3.19%) |
Oct 17, 2018 | 7.200 | 7.250 | 7.070 | 7.210 | 525,658 | -0.07(-0.96%) |
Oct 16, 2018 | 7.300 | 7.490 | 7.190 | 7.280 | 814,718 | +0.03(+0.41%) |
Oct 15, 2018 | 7.080 | 7.450 | 7.010 | 7.250 | 2,345,333 | +0.40(+5.84%) |
Oct 12, 2018 | 6.865 | 6.990 | 6.780 | 6.850 | 1,168,800 | +0.07(+1.03%) |
Oct 11, 2018 | 6.990 | 6.990 | 6.750 | 6.780 | 2,474,177 | -0.53(-7.25%) |
Oct 10, 2018 | 7.650 | 7.650 | 7.250 | 7.310 | 1,375,187 | -0.42(-5.37%) |
Oct 09, 2018 | 7.820 | 7.900 | 7.510 | 7.725 | 852,224 | -0.16(-1.97%) |
Oct 08, 2018 | 7.300 | 7.910 | 7.300 | 7.880 | 1,449,013 | +0.58(+7.95%) |
Oct 05, 2018 | 7.500 | 7.500 | 7.200 | 7.300 | 996,200 | -0.16(-2.14%) |
Oct 04, 2018 | 7.280 | 7.500 | 7.200 | 7.460 | 1,034,615 | +0.10(+1.36%) |
Oct 03, 2018 | 7.350 | 7.500 | 7.160 | 7.360 | 1,369,991 | -0.04(-0.54%) |
Oct 02, 2018 | 7.680 | 7.800 | 7.340 | 7.400 | 1,778,452 | -0.33(-4.27%) |
Oct 01, 2018 | 7.860 | 7.950 | 7.670 | 7.730 | 1,366,420 | -0.21(-2.64%) |
Sep 28, 2018 | 8.110 | 8.180 | 7.900 | 7.940 | 1,272,300 | -0.14(-1.73%) |
Sep 27, 2018 | 8.075 | 8.110 | 7.850 | 8.080 | 1,916,117 | +0.05(+0.62%) |
Sep 26, 2018 | 8.050 | 8.170 | 7.950 | 8.030 | 2,268,350 | -0.02(-0.25%) |
Sep 25, 2018 | 8.070 | 8.150 | 7.870 | 8.050 | 2,699,260 | -0.27(-3.25%) |
Sep 24, 2018 | 8.700 | 8.700 | 8.260 | 8.320 | 1,285,121 | -0.53(-5.99%) |
Sep 21, 2018 | 8.280 | 8.900 | 8.270 | 8.850 | 2,401,400 | +0.76(+9.39%) |
Sep 20, 2018 | 8.150 | 8.220 | 8.000 | 8.090 | 996,993 | -0.08(-0.98%) |
Sep 19, 2018 | 8.040 | 8.200 | 7.850 | 8.170 | 1,601,519 | +0.07(+0.86%) |
Sep 18, 2018 | 8.245 | 8.250 | 8.050 | 8.100 | 766,290 | +0.06(+0.75%) |
Sep 17, 2018 | 8.375 | 8.500 | 8.000 | 8.040 | 1,300,135 | -0.51(-5.96%) |
Sep 14, 2018 | 8.710 | 8.730 | 8.410 | 8.550 | 807,200 | -0.14(-1.61%) |
Sep 13, 2018 | 8.450 | 8.750 | 8.350 | 8.690 | 1,411,230 | +0.45(+5.46%) |
Sep 12, 2018 | 8.100 | 8.340 | 7.960 | 8.240 | 1,026,575 | +0.10(+1.23%) |
Sep 11, 2018 | 8.170 | 8.230 | 7.870 | 8.140 | 1,405,847 | -0.09(-1.09%) |
Sep 10, 2018 | 8.540 | 8.580 | 8.020 | 8.230 | 1,351,634 | -0.11(-1.32%) |
Sep 07, 2018 | 8.725 | 8.800 | 8.320 | 8.340 | 1,363,600 | -0.24(-2.80%) |
Sep 06, 2018 | 8.560 | 8.840 | 8.510 | 8.580 | 1,789,937 | -0.27(-3.05%) |
Sep 05, 2018 | 9.130 | 9.130 | 8.830 | 8.850 | 2,088,592 | -0.65(-6.84%) |