Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.059 | 5.094 | 4.839 | 4.945 | 2,903,402 | -0.11(-2.09%) |
Dec 28, 2018 | 4.874 | 5.174 | 4.874 | 5.050 | 4,075,173 | +0.18(+3.61%) |
Dec 27, 2018 | 4.998 | 4.998 | 4.646 | 4.874 | 4,610,645 | -0.19(-3.82%) |
Dec 26, 2018 | 4.954 | 5.086 | 4.786 | 5.068 | 4,217,873 | +0.16(+3.23%) |
Dec 24, 2018 | 4.910 | 5.028 | 4.795 | 4.910 | 3,957,883 | +0.01(+0.18%) |
Dec 21, 2018 | 5.042 | 5.182 | 4.892 | 4.901 | 6,287,333 | -0.17(-3.30%) |
Dec 20, 2018 | 5.121 | 5.244 | 5.015 | 5.068 | 3,812,270 | -0.07(-1.37%) |
Dec 19, 2018 | 5.209 | 5.253 | 5.090 | 5.138 | 4,353,446 | -0.04(-0.85%) |
Dec 18, 2018 | 5.138 | 5.314 | 5.138 | 5.182 | 5,354,753 | +0.06(+1.20%) |
Dec 17, 2018 | 4.954 | 5.235 | 4.883 | 5.121 | 6,743,169 | +0.11(+2.28%) |
Dec 14, 2018 | 4.804 | 5.244 | 4.804 | 5.006 | 6,102,759 | +0.20(+4.21%) |
Dec 13, 2018 | 5.094 | 5.130 | 4.681 | 4.804 | 7,769,765 | -0.31(-6.02%) |
Dec 12, 2018 | 5.059 | 5.169 | 4.971 | 5.112 | 3,716,276 | +0.06(+1.22%) |
Dec 11, 2018 | 5.235 | 5.262 | 4.967 | 5.050 | 5,595,162 | -0.17(-3.20%) |
Dec 10, 2018 | 5.103 | 5.270 | 5.033 | 5.218 | 5,357,336 | +0.11(+2.24%) |
Dec 07, 2018 | 5.156 | 5.297 | 5.042 | 5.103 | 7,084,728 | -0.05(-0.94%) |
Dec 06, 2018 | 4.900 | 5.221 | 4.822 | 5.152 | 6,663,401 | +0.14(+2.77%) |
Dec 04, 2018 | 5.082 | 5.247 | 4.943 | 5.013 | 6,259,500 | -0.07(-1.37%) |
Dec 03, 2018 | 4.761 | 5.160 | 4.657 | 5.082 | 7,292,608 | +0.40(+8.52%) |
Nov 30, 2018 | 4.519 | 4.727 | 4.336 | 4.683 | 9,477,285 | +0.09(+1.89%) |
Nov 29, 2018 | 4.033 | 4.657 | 4.024 | 4.597 | 17,613,730 | +0.44(+10.65%) |
Nov 28, 2018 | 4.345 | 4.597 | 3.833 | 4.154 | 34,240,092 | -2.19(-34.56%) |
Nov 27, 2018 | 6.270 | 6.357 | 6.106 | 6.348 | 6,779,887 | +0.01(+0.14%) |
Nov 26, 2018 | 6.227 | 6.409 | 6.201 | 6.340 | 3,174,540 | +0.18(+2.96%) |
Nov 23, 2018 | 6.210 | 6.314 | 6.132 | 6.158 | 1,881,297 | -0.04(-0.70%) |
Nov 21, 2018 | 6.201 | 6.201 | 6.201 | 0 | +0.18(+3.03%) | |
Nov 20, 2018 | 5.976 | 6.132 | 5.776 | 6.019 | 3,787,363 | -0.11(-1.84%) |
Nov 19, 2018 | 6.296 | 6.331 | 5.993 | 6.132 | 3,794,698 | -0.13(-2.08%) |
Nov 16, 2018 | 6.591 | 6.609 | 6.080 | 6.262 | 5,222,573 | -0.42(-6.36%) |
Nov 15, 2018 | 6.600 | 6.713 | 6.461 | 6.687 | 2,028,884 | +0.00(+0.00%) |
Nov 14, 2018 | 6.782 | 6.982 | 6.661 | 6.687 | 2,692,746 | -0.04(-0.64%) |
Nov 13, 2018 | 6.782 | 6.843 | 6.652 | 6.730 | 2,168,044 | -0.01(-0.13%) |
Nov 12, 2018 | 6.600 | 6.860 | 6.518 | 6.739 | 3,351,153 | +0.16(+2.37%) |
Nov 09, 2018 | 6.869 | 6.895 | 6.526 | 6.583 | 2,052,985 | -0.29(-4.17%) |
Nov 08, 2018 | 6.843 | 7.034 | 6.739 | 6.869 | 2,286,216 | +0.08(+1.15%) |
Nov 07, 2018 | 6.904 | 6.947 | 6.539 | 6.791 | 3,115,802 | -0.10(-1.51%) |
Nov 06, 2018 | 6.739 | 6.912 | 6.678 | 6.895 | 1,976,330 | +0.14(+2.05%) |
Nov 05, 2018 | 6.782 | 6.843 | 6.453 | 6.756 | 3,310,012 | -0.02(-0.26%) |
Nov 02, 2018 | 6.721 | 6.947 | 6.678 | 6.773 | 2,163,792 | +0.10(+1.43%) |
Nov 01, 2018 | 6.652 | 6.739 | 6.496 | 6.678 | 3,510,947 | +0.03(+0.39%) |
Oct 31, 2018 | 7.233 | 7.233 | 6.639 | 6.652 | 4,097,761 | -0.54(-7.48%) |
Oct 30, 2018 | 6.652 | 7.315 | 6.652 | 7.190 | 5,155,730 | +0.54(+8.08%) |
Oct 29, 2018 | 6.574 | 6.912 | 6.574 | 6.652 | 3,625,762 | +0.13(+1.99%) |
Oct 26, 2018 | 6.756 | 6.921 | 6.461 | 6.522 | 4,767,122 | -0.26(-3.84%) |
Oct 25, 2018 | 6.574 | 6.791 | 6.522 | 6.782 | 3,723,026 | +0.24(+3.71%) |
Oct 24, 2018 | 6.453 | 6.730 | 6.453 | 6.539 | 4,371,983 | +0.07(+1.07%) |
Oct 23, 2018 | 6.270 | 6.505 | 6.192 | 6.470 | 2,711,687 | +0.13(+2.05%) |
Oct 22, 2018 | 6.175 | 6.418 | 6.132 | 6.340 | 3,871,412 | +0.20(+3.25%) |
Oct 19, 2018 | 6.374 | 6.409 | 6.084 | 6.140 | 2,907,156 | -0.23(-3.54%) |
Oct 18, 2018 | 6.505 | 6.609 | 6.305 | 6.366 | 2,518,481 | -0.21(-3.17%) |
Oct 17, 2018 | 6.739 | 6.747 | 6.453 | 6.574 | 2,766,646 | -0.16(-2.32%) |
Oct 16, 2018 | 6.730 | 6.765 | 6.609 | 6.730 | 1,913,661 | +0.04(+0.65%) |
Oct 15, 2018 | 6.617 | 6.795 | 6.591 | 6.687 | 3,300,448 | +0.07(+1.05%) |
Oct 12, 2018 | 6.886 | 6.921 | 6.535 | 6.617 | 3,062,124 | -0.15(-2.18%) |
Oct 11, 2018 | 6.765 | 7.016 | 6.752 | 6.765 | 3,287,330 | +0.00(+0.00%) |
Oct 10, 2018 | 6.799 | 6.973 | 6.674 | 6.765 | 3,910,652 | +0.00(+0.00%) |
Oct 09, 2018 | 6.817 | 6.938 | 6.717 | 6.765 | 2,767,758 | -0.06(-0.89%) |
Oct 08, 2018 | 6.964 | 7.029 | 6.687 | 6.825 | 3,237,551 | -0.13(-1.87%) |
Oct 05, 2018 | 6.982 | 7.034 | 6.808 | 6.956 | 4,088,674 | -0.03(-0.37%) |
Oct 04, 2018 | 7.112 | 7.146 | 6.938 | 6.982 | 2,147,489 | -0.11(-1.59%) |
Oct 03, 2018 | 7.051 | 7.146 | 6.843 | 7.094 | 3,025,580 | +0.10(+1.49%) |
Oct 02, 2018 | 7.467 | 7.511 | 6.973 | 6.990 | 2,941,825 | -0.44(-5.95%) |