Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.130 | 5.230 | 5.000 | 5.190 | 2,719,700 | +0.05(+0.97%) |
Nov 29, 2018 | 5.210 | 5.360 | 5.130 | 5.140 | 579,107 | -0.11(-2.10%) |
Nov 28, 2018 | 5.060 | 5.255 | 4.800 | 5.250 | 1,533,573 | +0.21(+4.17%) |
Nov 27, 2018 | 5.320 | 5.380 | 5.030 | 5.040 | 680,295 | -0.32(-5.97%) |
Nov 26, 2018 | 5.270 | 5.420 | 5.200 | 5.360 | 889,877 | +0.14(+2.68%) |
Nov 23, 2018 | 5.120 | 5.340 | 5.065 | 5.220 | 406,000 | +0.03(+0.58%) |
Nov 21, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.13(+2.57%) | |
Nov 20, 2018 | 5.090 | 5.180 | 4.980 | 5.060 | 960,952 | -0.13(-2.50%) |
Nov 19, 2018 | 5.400 | 5.400 | 5.110 | 5.190 | 1,027,239 | -0.19(-3.53%) |
Nov 16, 2018 | 5.280 | 5.470 | 5.210 | 5.380 | 1,739,800 | +0.08(+1.51%) |
Nov 15, 2018 | 5.070 | 5.305 | 5.070 | 5.300 | 1,299,902 | +0.22(+4.33%) |
Nov 14, 2018 | 5.400 | 5.466 | 5.060 | 5.080 | 1,378,937 | -0.25(-4.69%) |
Nov 13, 2018 | 5.270 | 5.670 | 5.270 | 5.330 | 1,666,669 | +0.09(+1.72%) |
Nov 12, 2018 | 5.430 | 5.430 | 5.190 | 5.240 | 1,452,881 | -0.17(-3.14%) |
Nov 09, 2018 | 5.720 | 5.720 | 5.330 | 5.410 | 743,700 | -0.23(-4.16%) |
Nov 08, 2018 | 5.400 | 5.790 | 4.720 | 5.645 | 1,658,922 | +0.03(+0.62%) |
Nov 07, 2018 | 5.350 | 5.640 | 5.310 | 5.610 | 1,323,368 | +0.31(+5.85%) |
Nov 06, 2018 | 5.280 | 5.400 | 5.240 | 5.300 | 1,086,569 | -0.02(-0.38%) |
Nov 05, 2018 | 5.300 | 5.380 | 5.130 | 5.320 | 883,250 | +0.04(+0.76%) |
Nov 02, 2018 | 5.270 | 5.350 | 5.140 | 5.280 | 814,200 | +0.03(+0.57%) |
Nov 01, 2018 | 4.990 | 5.410 | 4.930 | 5.250 | 1,547,642 | +0.24(+4.79%) |
Oct 31, 2018 | 5.070 | 5.200 | 4.940 | 5.010 | 1,146,572 | +0.00(+0.00%) |
Oct 30, 2018 | 4.780 | 5.010 | 4.750 | 5.010 | 1,181,760 | +0.21(+4.37%) |
Oct 29, 2018 | 4.990 | 5.060 | 4.675 | 4.800 | 1,122,076 | -0.15(-3.03%) |
Oct 26, 2018 | 5.020 | 5.120 | 4.840 | 4.950 | 1,297,200 | -0.15(-2.94%) |
Oct 25, 2018 | 4.940 | 5.270 | 4.900 | 5.100 | 1,412,627 | +0.21(+4.29%) |
Oct 24, 2018 | 5.290 | 5.300 | 4.890 | 4.890 | 1,457,715 | -0.41(-7.74%) |
Oct 23, 2018 | 5.280 | 5.374 | 5.090 | 5.300 | 933,820 | -0.07(-1.30%) |
Oct 22, 2018 | 5.690 | 5.690 | 5.300 | 5.370 | 895,400 | -0.33(-5.79%) |
Oct 19, 2018 | 5.770 | 5.990 | 5.650 | 5.700 | 1,661,000 | -0.07(-1.21%) |
Oct 18, 2018 | 5.640 | 5.900 | 5.550 | 5.770 | 3,353,281 | +0.30(+5.48%) |
Oct 17, 2018 | 5.670 | 5.670 | 5.375 | 5.470 | 897,747 | -0.15(-2.67%) |
Oct 16, 2018 | 5.410 | 5.680 | 5.260 | 5.620 | 1,925,287 | +0.26(+4.85%) |
Oct 15, 2018 | 5.310 | 5.550 | 5.270 | 5.360 | 1,438,396 | -0.19(-3.42%) |
Oct 12, 2018 | 5.650 | 5.740 | 5.430 | 5.550 | 1,399,400 | -0.03(-0.54%) |
Oct 11, 2018 | 5.710 | 5.830 | 5.520 | 5.580 | 1,727,993 | -0.16(-2.79%) |
Oct 10, 2018 | 5.870 | 5.970 | 5.740 | 5.740 | 1,545,535 | -0.15(-2.55%) |
Oct 09, 2018 | 5.910 | 6.110 | 5.870 | 5.890 | 1,385,053 | -0.03(-0.51%) |
Oct 08, 2018 | 5.890 | 5.970 | 5.830 | 5.920 | 1,486,019 | -0.03(-0.50%) |
Oct 05, 2018 | 6.140 | 6.540 | 5.830 | 5.950 | 1,828,800 | -0.17(-2.78%) |
Oct 04, 2018 | 6.210 | 6.250 | 6.070 | 6.120 | 941,650 | -0.13(-2.08%) |
Oct 03, 2018 | 6.200 | 6.280 | 6.070 | 6.250 | 838,527 | +0.09(+1.46%) |
Oct 02, 2018 | 6.130 | 6.240 | 6.110 | 6.160 | 1,128,436 | +0.01(+0.16%) |
Oct 01, 2018 | 6.260 | 6.340 | 6.130 | 6.150 | 906,307 | -0.12(-1.91%) |
Sep 28, 2018 | 6.170 | 6.340 | 6.155 | 6.270 | 946,900 | +0.09(+1.46%) |
Sep 27, 2018 | 6.120 | 6.240 | 6.050 | 6.180 | 822,422 | +0.06(+0.98%) |
Sep 26, 2018 | 6.100 | 6.260 | 6.000 | 6.120 | 1,137,956 | -0.07(-1.13%) |
Sep 25, 2018 | 6.480 | 6.540 | 6.180 | 6.190 | 1,507,029 | -0.26(-4.03%) |
Sep 24, 2018 | 6.350 | 6.540 | 6.290 | 6.450 | 1,154,824 | +0.04(+0.62%) |
Sep 21, 2018 | 6.590 | 6.610 | 6.290 | 6.410 | 4,385,300 | -0.16(-2.44%) |
Sep 20, 2018 | 6.390 | 6.610 | 6.280 | 6.570 | 1,931,953 | +0.15(+2.34%) |
Sep 19, 2018 | 5.980 | 6.480 | 5.950 | 6.420 | 1,939,168 | +0.42(+7.00%) |
Sep 18, 2018 | 5.930 | 6.050 | 5.810 | 6.000 | 2,036,167 | +0.12(+2.04%) |
Sep 17, 2018 | 5.600 | 6.060 | 5.450 | 5.880 | 3,446,612 | +0.26(+4.72%) |
Sep 14, 2018 | 6.010 | 6.060 | 5.600 | 5.615 | 2,831,200 | -0.38(-6.26%) |
Sep 13, 2018 | 5.800 | 6.320 | 5.690 | 5.990 | 6,116,639 | -1.31(-17.95%) |
Sep 12, 2018 | 7.350 | 7.430 | 7.180 | 7.300 | 1,377,618 | -0.12(-1.62%) |
Sep 11, 2018 | 7.380 | 7.490 | 7.160 | 7.420 | 817,687 | +0.01(+0.13%) |
Sep 10, 2018 | 7.400 | 7.440 | 7.150 | 7.410 | 807,743 | +0.05(+0.68%) |
Sep 07, 2018 | 7.670 | 7.670 | 7.320 | 7.360 | 886,100 | -0.33(-4.29%) |
Sep 06, 2018 | 7.910 | 7.975 | 7.420 | 7.690 | 1,391,513 | -0.24(-3.03%) |
Sep 05, 2018 | 7.830 | 7.980 | 7.605 | 7.930 | 1,313,547 | +0.10(+1.28%) |