Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.787 | 5.799 | 5.618 | 5.669 | 2,717,022 | -0.10(-1.66%) |
Dec 28, 2018 | 5.759 | 5.815 | 5.711 | 5.765 | 1,712,882 | +0.01(+0.20%) |
Dec 27, 2018 | 5.669 | 5.754 | 5.545 | 5.754 | 2,831,900 | +0.06(+0.99%) |
Dec 26, 2018 | 5.453 | 5.719 | 5.442 | 5.697 | 2,590,079 | +0.27(+5.01%) |
Dec 24, 2018 | 5.503 | 5.542 | 5.337 | 5.425 | 2,468,333 | -0.10(-1.81%) |
Dec 21, 2018 | 5.631 | 5.753 | 5.525 | 5.525 | 4,352,796 | -0.08(-1.39%) |
Dec 20, 2018 | 5.969 | 5.991 | 5.531 | 5.603 | 5,406,632 | -0.28(-4.72%) |
Dec 19, 2018 | 6.030 | 6.036 | 5.841 | 5.880 | 3,620,244 | -0.14(-2.30%) |
Dec 18, 2018 | 6.074 | 6.213 | 5.891 | 6.019 | 3,211,447 | -0.04(-0.73%) |
Dec 17, 2018 | 6.380 | 6.391 | 6.019 | 6.063 | 5,197,344 | -0.29(-4.62%) |
Dec 14, 2018 | 6.385 | 6.457 | 6.346 | 6.357 | 1,516,187 | -0.03(-0.43%) |
Dec 13, 2018 | 6.529 | 6.574 | 6.385 | 6.385 | 1,508,124 | -0.14(-2.21%) |
Dec 12, 2018 | 6.491 | 6.579 | 6.474 | 6.529 | 2,993,448 | +0.07(+1.03%) |
Dec 11, 2018 | 6.496 | 6.507 | 6.416 | 6.463 | 2,082,771 | +0.03(+0.43%) |
Dec 10, 2018 | 6.546 | 6.579 | 6.344 | 6.435 | 3,460,739 | -0.11(-1.69%) |
Dec 07, 2018 | 6.574 | 6.610 | 6.546 | 6.546 | 3,125,930 | -0.01(-0.08%) |
Dec 06, 2018 | 6.491 | 6.579 | 6.441 | 6.552 | 2,780,991 | +0.06(+0.94%) |
Dec 04, 2018 | 6.601 | 6.674 | 6.463 | 6.491 | 2,365,764 | -0.11(-1.60%) |
Dec 03, 2018 | 6.607 | 6.685 | 6.568 | 6.596 | 3,189,368 | +0.02(+0.34%) |
Nov 30, 2018 | 6.563 | 6.651 | 6.563 | 6.574 | 11,037,468 | -0.22(-3.19%) |
Nov 29, 2018 | 6.796 | 6.829 | 6.762 | 6.790 | 1,263,169 | -0.02(-0.33%) |
Nov 28, 2018 | 6.818 | 6.834 | 6.746 | 6.812 | 1,507,379 | +0.02(+0.33%) |
Nov 27, 2018 | 6.740 | 6.801 | 6.651 | 6.790 | 1,809,964 | +0.05(+0.74%) |
Nov 26, 2018 | 6.701 | 6.751 | 6.668 | 6.740 | 2,345,333 | +0.09(+1.42%) |
Nov 23, 2018 | 6.596 | 6.668 | 6.579 | 6.646 | 595,947 | +0.06(+0.84%) |
Nov 21, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.03(+0.51%) | |
Nov 20, 2018 | 6.613 | 6.646 | 6.446 | 6.557 | 3,236,595 | -0.09(-1.42%) |
Nov 19, 2018 | 6.729 | 6.762 | 6.629 | 6.651 | 1,229,907 | -0.06(-0.91%) |
Nov 16, 2018 | 6.618 | 6.724 | 6.607 | 6.712 | 1,495,997 | +0.06(+0.83%) |
Nov 15, 2018 | 6.724 | 6.724 | 6.579 | 6.657 | 3,506,634 | -0.10(-1.48%) |
Nov 14, 2018 | 6.912 | 6.918 | 6.724 | 6.757 | 2,972,033 | -0.12(-1.69%) |
Nov 13, 2018 | 6.786 | 6.890 | 6.776 | 6.873 | 2,861,318 | +0.10(+1.52%) |
Nov 12, 2018 | 6.738 | 6.944 | 6.738 | 6.770 | 3,941,817 | +0.08(+1.22%) |
Nov 09, 2018 | 6.580 | 6.694 | 6.558 | 6.689 | 2,112,297 | +0.13(+1.99%) |
Nov 08, 2018 | 6.591 | 6.607 | 6.531 | 6.558 | 1,463,661 | -0.03(-0.41%) |
Nov 07, 2018 | 6.624 | 6.645 | 6.548 | 6.586 | 2,130,059 | -0.02(-0.25%) |
Nov 06, 2018 | 6.618 | 6.623 | 6.488 | 6.602 | 2,384,004 | +0.01(+0.16%) |
Nov 05, 2018 | 6.662 | 6.683 | 6.575 | 6.591 | 2,112,907 | -0.05(-0.82%) |
Nov 02, 2018 | 6.515 | 6.738 | 6.461 | 6.645 | 3,600,557 | +0.19(+2.94%) |
Nov 01, 2018 | 6.569 | 6.569 | 6.423 | 6.455 | 1,894,637 | -0.10(-1.57%) |
Oct 31, 2018 | 6.542 | 6.596 | 6.519 | 6.558 | 2,295,475 | +0.04(+0.58%) |
Oct 30, 2018 | 6.406 | 6.526 | 6.385 | 6.520 | 1,588,564 | +0.12(+1.95%) |
Oct 29, 2018 | 6.439 | 6.537 | 6.368 | 6.396 | 1,802,553 | +0.02(+0.26%) |
Oct 26, 2018 | 6.423 | 6.444 | 6.347 | 6.379 | 1,688,659 | -0.07(-1.01%) |
Oct 25, 2018 | 6.385 | 6.472 | 6.298 | 6.444 | 1,492,069 | +0.07(+1.02%) |
Oct 24, 2018 | 6.254 | 6.431 | 6.233 | 6.379 | 2,483,867 | -0.01(-0.09%) |
Oct 23, 2018 | 6.401 | 6.480 | 6.339 | 6.385 | 1,333,608 | -0.05(-0.84%) |
Oct 22, 2018 | 6.423 | 6.504 | 6.423 | 6.439 | 912,261 | +0.04(+0.68%) |
Oct 19, 2018 | 6.396 | 6.474 | 6.363 | 6.396 | 937,530 | -0.03(-0.51%) |
Oct 18, 2018 | 6.466 | 6.510 | 6.406 | 6.428 | 1,070,025 | -0.04(-0.67%) |
Oct 17, 2018 | 6.439 | 6.472 | 6.412 | 6.472 | 1,046,790 | +0.02(+0.25%) |
Oct 16, 2018 | 6.374 | 6.455 | 6.325 | 6.455 | 1,668,833 | +0.10(+1.62%) |
Oct 15, 2018 | 6.325 | 6.382 | 6.282 | 6.352 | 1,317,883 | +0.03(+0.52%) |
Oct 12, 2018 | 6.314 | 6.358 | 6.271 | 6.320 | 1,370,930 | +0.05(+0.87%) |
Oct 11, 2018 | 6.298 | 6.358 | 6.244 | 6.265 | 1,508,272 | -0.06(-0.94%) |
Oct 10, 2018 | 6.379 | 6.423 | 6.320 | 6.325 | 1,544,755 | -0.08(-1.19%) |
Oct 09, 2018 | 6.379 | 6.428 | 6.320 | 6.401 | 2,353,027 | +0.12(+1.99%) |
Oct 08, 2018 | 6.244 | 6.276 | 6.200 | 6.276 | 823,584 | +0.08(+1.23%) |
Oct 05, 2018 | 6.211 | 6.238 | 6.178 | 6.200 | 725,710 | +0.00(+0.00%) |
Oct 04, 2018 | 6.254 | 6.254 | 6.184 | 6.200 | 1,489,383 | -0.05(-0.87%) |
Oct 03, 2018 | 6.216 | 6.317 | 6.211 | 6.254 | 1,622,402 | +0.05(+0.79%) |
Oct 02, 2018 | 6.178 | 6.211 | 6.162 | 6.206 | 1,104,351 | +0.02(+0.26%) |