Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.460 | 5.590 | 5.260 | 5.550 | 444,600 | +0.08(+1.46%) |
Dec 28, 2018 | 5.520 | 5.540 | 5.230 | 5.470 | 393,400 | -0.03(-0.55%) |
Dec 27, 2018 | 5.430 | 5.530 | 5.280 | 5.500 | 533,138 | +0.02(+0.36%) |
Dec 26, 2018 | 5.250 | 5.530 | 5.150 | 5.480 | 237,806 | +0.23(+4.38%) |
Dec 24, 2018 | 5.350 | 5.470 | 5.250 | 5.250 | 145,200 | -0.16(-2.96%) |
Dec 21, 2018 | 5.720 | 5.720 | 5.300 | 5.410 | 281,900 | -0.53(-8.92%) |
Dec 20, 2018 | 5.990 | 5.990 | 5.830 | 5.940 | 221,627 | -0.17(-2.78%) |
Dec 19, 2018 | 6.180 | 6.260 | 6.050 | 6.110 | 228,498 | -0.11(-1.77%) |
Dec 18, 2018 | 6.210 | 6.310 | 6.150 | 6.220 | 131,303 | +0.01(+0.16%) |
Dec 17, 2018 | 6.290 | 6.330 | 6.080 | 6.210 | 276,335 | -0.04(-0.64%) |
Dec 14, 2018 | 6.260 | 6.330 | 6.210 | 6.250 | 153,600 | -0.12(-1.88%) |
Dec 13, 2018 | 6.400 | 6.450 | 6.270 | 6.370 | 173,044 | -0.08(-1.24%) |
Dec 12, 2018 | 6.460 | 6.520 | 6.400 | 6.450 | 197,958 | +0.08(+1.26%) |
Dec 11, 2018 | 6.380 | 6.430 | 6.290 | 6.370 | 326,603 | +0.14(+2.25%) |
Dec 10, 2018 | 6.280 | 6.310 | 6.190 | 6.230 | 553,664 | -0.05(-0.80%) |
Dec 07, 2018 | 6.400 | 6.430 | 6.150 | 6.280 | 212,700 | -0.12(-1.88%) |
Dec 06, 2018 | 6.340 | 6.410 | 6.270 | 6.400 | 751,238 | +0.10(+1.59%) |
Dec 04, 2018 | 6.530 | 6.560 | 6.300 | 6.300 | 256,700 | -0.24(-3.67%) |
Dec 03, 2018 | 6.480 | 6.570 | 6.480 | 6.540 | 159,860 | -0.01(-0.15%) |
Nov 30, 2018 | 6.490 | 6.550 | 6.420 | 6.550 | 161,600 | +0.08(+1.24%) |
Nov 29, 2018 | 6.470 | 6.480 | 6.390 | 6.470 | 127,940 | -0.13(-1.97%) |
Nov 28, 2018 | 6.470 | 6.600 | 6.400 | 6.600 | 152,817 | +0.06(+0.92%) |
Nov 27, 2018 | 6.520 | 6.620 | 6.480 | 6.540 | 204,622 | +0.01(+0.15%) |
Nov 26, 2018 | 6.350 | 6.550 | 6.350 | 6.530 | 273,307 | +0.30(+4.82%) |
Nov 23, 2018 | 6.110 | 6.230 | 6.110 | 6.230 | 59,400 | +0.03(+0.48%) |
Nov 21, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.15(+2.48%) | |
Nov 20, 2018 | 6.110 | 6.140 | 6.030 | 6.050 | 277,627 | -0.18(-2.89%) |
Nov 19, 2018 | 6.270 | 6.299 | 6.143 | 6.230 | 343,181 | +0.20(+3.32%) |
Nov 16, 2018 | 5.890 | 6.060 | 5.890 | 6.030 | 139,700 | +0.14(+2.38%) |
Nov 15, 2018 | 5.840 | 5.925 | 5.810 | 5.890 | 245,346 | -0.07(-1.17%) |
Nov 14, 2018 | 5.900 | 5.980 | 5.850 | 5.960 | 166,613 | -0.13(-2.13%) |
Nov 13, 2018 | 6.030 | 6.140 | 5.990 | 6.090 | 225,039 | +0.06(+1.00%) |
Nov 12, 2018 | 6.060 | 6.200 | 5.970 | 6.030 | 245,779 | +0.07(+1.17%) |
Nov 09, 2018 | 5.820 | 5.960 | 5.740 | 5.960 | 213,600 | -0.28(-4.49%) |
Nov 08, 2018 | 6.330 | 6.440 | 6.100 | 6.240 | 285,287 | -0.16(-2.50%) |
Nov 07, 2018 | 6.190 | 6.400 | 6.150 | 6.400 | 213,546 | +0.19(+3.06%) |
Nov 06, 2018 | 6.120 | 6.240 | 6.080 | 6.210 | 321,563 | -0.04(-0.64%) |
Nov 05, 2018 | 6.170 | 6.250 | 6.130 | 6.250 | 233,943 | -0.06(-0.95%) |
Nov 02, 2018 | 6.220 | 6.310 | 6.160 | 6.310 | 169,400 | +0.11(+1.77%) |
Nov 01, 2018 | 6.140 | 6.201 | 6.120 | 6.200 | 188,511 | +0.25(+4.20%) |
Oct 31, 2018 | 5.880 | 6.000 | 5.850 | 5.950 | 175,605 | -0.03(-0.50%) |
Oct 30, 2018 | 5.860 | 6.210 | 5.860 | 5.980 | 355,835 | +0.17(+2.93%) |
Oct 29, 2018 | 5.790 | 5.860 | 5.670 | 5.810 | 246,309 | +0.19(+3.38%) |
Oct 26, 2018 | 5.510 | 5.650 | 5.480 | 5.620 | 274,700 | -0.05(-0.88%) |
Oct 25, 2018 | 5.590 | 5.780 | 5.560 | 5.670 | 352,598 | -0.02(-0.35%) |
Oct 24, 2018 | 5.780 | 6.010 | 5.670 | 5.690 | 207,209 | -0.22(-3.72%) |
Oct 23, 2018 | 5.790 | 6.050 | 5.770 | 5.910 | 386,960 | +0.08(+1.37%) |
Oct 22, 2018 | 5.800 | 5.840 | 5.750 | 5.830 | 180,000 | -0.01(-0.17%) |
Oct 19, 2018 | 5.740 | 5.850 | 5.730 | 5.840 | 218,200 | -0.05(-0.85%) |
Oct 18, 2018 | 6.010 | 6.048 | 5.850 | 5.890 | 221,808 | -0.05(-0.84%) |
Oct 17, 2018 | 5.990 | 6.000 | 5.850 | 5.940 | 203,030 | -0.05(-0.83%) |
Oct 16, 2018 | 5.940 | 6.000 | 5.900 | 5.990 | 282,949 | +0.17(+2.92%) |
Oct 15, 2018 | 5.760 | 5.850 | 5.550 | 5.820 | 240,096 | +0.13(+2.28%) |
Oct 12, 2018 | 5.730 | 5.780 | 5.610 | 5.690 | 184,500 | -0.09(-1.56%) |
Oct 11, 2018 | 5.870 | 5.870 | 5.740 | 5.780 | 261,289 | +0.07(+1.23%) |
Oct 10, 2018 | 5.790 | 5.820 | 5.700 | 5.710 | 218,030 | -0.01(-0.17%) |
Oct 09, 2018 | 5.620 | 5.750 | 5.480 | 5.720 | 432,213 | +0.07(+1.24%) |
Oct 08, 2018 | 5.610 | 5.650 | 5.500 | 5.650 | 268,412 | -0.08(-1.40%) |
Oct 05, 2018 | 5.750 | 5.770 | 5.690 | 5.730 | 220,500 | +0.01(+0.17%) |
Oct 04, 2018 | 5.690 | 5.723 | 5.660 | 5.720 | 237,369 | +0.17(+3.06%) |
Oct 03, 2018 | 5.610 | 5.660 | 5.550 | 5.550 | 213,560 | -0.07(-1.25%) |
Oct 02, 2018 | 5.640 | 5.640 | 5.540 | 5.620 | 295,496 | -0.12(-2.09%) |