Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.570 | 5.670 | 5.550 | 5.650 | 251,400 | +0.15(+2.73%) |
Dec 28, 2018 | 5.470 | 5.600 | 5.440 | 5.500 | 218,400 | +0.08(+1.48%) |
Dec 27, 2018 | 5.420 | 5.490 | 5.290 | 5.420 | 275,233 | -0.09(-1.63%) |
Dec 26, 2018 | 5.220 | 5.560 | 5.220 | 5.510 | 363,291 | +0.24(+4.55%) |
Dec 24, 2018 | 5.310 | 5.410 | 5.210 | 5.270 | 211,900 | -0.06(-1.13%) |
Dec 21, 2018 | 5.590 | 5.860 | 5.300 | 5.330 | 551,700 | -0.31(-5.50%) |
Dec 20, 2018 | 5.520 | 5.699 | 5.435 | 5.640 | 379,427 | +0.06(+1.08%) |
Dec 19, 2018 | 5.590 | 5.820 | 5.530 | 5.580 | 235,939 | -0.01(-0.18%) |
Dec 18, 2018 | 5.920 | 5.920 | 5.567 | 5.590 | 347,572 | -0.24(-4.12%) |
Dec 17, 2018 | 5.960 | 6.150 | 5.800 | 5.830 | 384,840 | -0.20(-3.32%) |
Dec 14, 2018 | 5.830 | 6.150 | 5.700 | 6.030 | 1,195,500 | +0.20(+3.43%) |
Dec 13, 2018 | 5.850 | 5.940 | 5.770 | 5.830 | 498,531 | +0.06(+1.04%) |
Dec 12, 2018 | 5.580 | 5.820 | 5.580 | 5.770 | 893,066 | +0.18(+3.22%) |
Dec 11, 2018 | 5.530 | 5.739 | 5.390 | 5.590 | 851,126 | +0.09(+1.64%) |
Dec 10, 2018 | 5.210 | 5.540 | 5.210 | 5.500 | 617,244 | +0.25(+4.76%) |
Dec 07, 2018 | 5.250 | 5.390 | 5.160 | 5.250 | 496,500 | -0.07(-1.32%) |
Dec 06, 2018 | 5.470 | 5.490 | 5.060 | 5.320 | 1,013,811 | -0.15(-2.74%) |
Dec 04, 2018 | 5.670 | 5.840 | 5.400 | 5.470 | 1,311,300 | -0.26(-4.54%) |
Dec 03, 2018 | 5.760 | 5.840 | 5.680 | 5.730 | 429,435 | +0.07(+1.24%) |
Nov 30, 2018 | 5.760 | 5.840 | 5.650 | 5.660 | 416,300 | -0.12(-2.08%) |
Nov 29, 2018 | 5.800 | 5.995 | 5.700 | 5.780 | 644,252 | -0.09(-1.53%) |
Nov 28, 2018 | 5.630 | 5.916 | 5.610 | 5.870 | 1,195,041 | +0.28(+5.01%) |
Nov 27, 2018 | 5.620 | 5.740 | 5.520 | 5.590 | 933,552 | -0.06(-1.06%) |
Nov 26, 2018 | 5.400 | 5.650 | 5.400 | 5.650 | 1,051,974 | +0.32(+6.00%) |
Nov 23, 2018 | 5.280 | 5.440 | 5.220 | 5.330 | 221,500 | +0.05(+0.95%) |
Nov 21, 2018 | 5.280 | 5.280 | 5.280 | 0 | +0.19(+3.73%) | |
Nov 20, 2018 | 5.450 | 5.570 | 5.060 | 5.090 | 1,570,964 | -0.43(-7.79%) |
Nov 19, 2018 | 5.450 | 5.582 | 5.410 | 5.520 | 626,468 | +0.02(+0.36%) |
Nov 16, 2018 | 5.490 | 5.620 | 5.460 | 5.500 | 668,000 | +0.02(+0.36%) |
Nov 15, 2018 | 5.460 | 5.610 | 5.400 | 5.480 | 556,900 | -0.06(-1.08%) |
Nov 14, 2018 | 5.690 | 5.940 | 5.350 | 5.540 | 1,196,237 | -0.17(-2.98%) |
Nov 13, 2018 | 5.510 | 5.740 | 5.450 | 5.710 | 1,036,513 | +0.34(+6.33%) |
Nov 12, 2018 | 5.900 | 5.950 | 5.140 | 5.370 | 1,040,529 | -0.46(-7.89%) |
Nov 09, 2018 | 5.780 | 5.920 | 5.560 | 5.830 | 549,200 | +0.01(+0.17%) |
Nov 08, 2018 | 5.960 | 5.960 | 5.750 | 5.820 | 497,567 | -0.15(-2.51%) |
Nov 07, 2018 | 6.150 | 6.170 | 5.940 | 5.970 | 551,255 | -0.19(-3.08%) |
Nov 06, 2018 | 5.770 | 6.190 | 5.750 | 6.160 | 750,040 | +0.39(+6.76%) |
Nov 05, 2018 | 6.210 | 6.250 | 5.770 | 5.770 | 768,011 | -0.45(-7.23%) |
Nov 02, 2018 | 5.970 | 6.330 | 5.690 | 6.220 | 1,270,100 | +0.27(+4.54%) |
Nov 01, 2018 | 5.880 | 6.250 | 5.820 | 5.950 | 1,604,886 | +0.12(+2.06%) |
Oct 31, 2018 | 5.450 | 6.090 | 5.420 | 5.830 | 2,140,146 | +0.33(+6.00%) |
Oct 30, 2018 | 5.000 | 5.850 | 4.930 | 5.500 | 3,171,656 | +0.62(+12.70%) |
Oct 29, 2018 | 5.000 | 5.220 | 4.840 | 4.880 | 1,248,084 | +0.04(+0.83%) |
Oct 26, 2018 | 5.000 | 5.120 | 4.780 | 4.840 | 787,200 | -0.09(-1.83%) |
Oct 25, 2018 | 5.040 | 5.110 | 4.850 | 4.930 | 470,476 | -0.08(-1.60%) |
Oct 24, 2018 | 5.180 | 5.320 | 4.980 | 5.010 | 618,824 | -0.15(-2.91%) |
Oct 23, 2018 | 5.300 | 5.420 | 5.090 | 5.160 | 853,164 | -0.38(-6.86%) |
Oct 22, 2018 | 5.050 | 5.840 | 4.980 | 5.540 | 2,599,261 | +0.63(+12.83%) |
Oct 19, 2018 | 5.040 | 5.110 | 4.860 | 4.910 | 362,200 | -0.09(-1.80%) |
Oct 18, 2018 | 5.050 | 5.180 | 4.900 | 5.000 | 473,433 | -0.06(-1.19%) |
Oct 17, 2018 | 5.200 | 5.210 | 5.030 | 5.060 | 446,002 | -0.16(-3.07%) |
Oct 16, 2018 | 5.070 | 5.250 | 4.960 | 5.220 | 633,807 | +0.18(+3.57%) |
Oct 15, 2018 | 4.900 | 5.100 | 4.830 | 5.040 | 634,517 | +0.12(+2.44%) |
Oct 12, 2018 | 5.040 | 5.050 | 4.820 | 4.920 | 355,200 | +0.00(+0.00%) |
Oct 11, 2018 | 4.880 | 5.090 | 4.780 | 4.920 | 528,388 | +0.05(+1.03%) |
Oct 10, 2018 | 5.200 | 5.280 | 4.770 | 4.870 | 907,834 | -0.35(-6.70%) |
Oct 09, 2018 | 5.460 | 5.477 | 5.170 | 5.220 | 808,875 | -0.27(-4.92%) |
Oct 08, 2018 | 5.680 | 5.800 | 5.420 | 5.490 | 553,371 | -0.19(-3.35%) |
Oct 05, 2018 | 5.850 | 6.020 | 5.580 | 5.680 | 585,200 | -0.14(-2.41%) |
Oct 04, 2018 | 5.820 | 6.200 | 5.720 | 5.820 | 1,291,376 | +0.00(+0.00%) |
Oct 03, 2018 | 5.800 | 5.980 | 5.740 | 5.820 | 681,523 | +0.02(+0.34%) |
Oct 02, 2018 | 5.940 | 6.120 | 5.730 | 5.800 | 909,076 | -0.18(-3.01%) |