Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.952 | 5.952 | 5.662 | 5.692 | 1,885,015 | -0.07(-1.26%) |
Dec 28, 2018 | 5.843 | 5.892 | 5.710 | 5.764 | 1,141,347 | -0.08(-1.40%) |
Dec 27, 2018 | 5.594 | 5.858 | 5.570 | 5.846 | 1,488,729 | +0.16(+2.85%) |
Dec 26, 2018 | 5.486 | 5.690 | 5.432 | 5.684 | 2,270,227 | +0.38(+7.13%) |
Dec 24, 2018 | 5.234 | 5.372 | 5.180 | 5.306 | 1,262,186 | +0.07(+1.38%) |
Dec 21, 2018 | 5.276 | 5.402 | 5.192 | 5.234 | 1,269,350 | -0.10(-1.91%) |
Dec 20, 2018 | 5.540 | 5.612 | 5.228 | 5.336 | 1,611,968 | -0.26(-4.61%) |
Dec 19, 2018 | 5.726 | 5.731 | 5.546 | 5.594 | 1,654,059 | -0.10(-1.79%) |
Dec 18, 2018 | 5.714 | 5.738 | 5.588 | 5.696 | 825,279 | -0.02(-0.32%) |
Dec 17, 2018 | 5.912 | 5.912 | 5.588 | 5.714 | 1,459,388 | -0.23(-3.94%) |
Dec 14, 2018 | 6.032 | 6.062 | 5.912 | 5.948 | 928,813 | -0.15(-2.46%) |
Dec 13, 2018 | 6.176 | 6.200 | 6.068 | 6.098 | 563,932 | -0.09(-1.41%) |
Dec 12, 2018 | 6.156 | 6.221 | 6.102 | 6.185 | 855,435 | +0.04(+0.58%) |
Dec 11, 2018 | 6.138 | 6.173 | 6.096 | 6.150 | 333,349 | +0.04(+0.68%) |
Dec 10, 2018 | 6.209 | 6.209 | 6.060 | 6.108 | 550,675 | -0.08(-1.25%) |
Dec 07, 2018 | 6.251 | 6.275 | 6.108 | 6.185 | 545,591 | -0.09(-1.42%) |
Dec 06, 2018 | 6.209 | 6.281 | 6.144 | 6.275 | 601,399 | -0.05(-0.75%) |
Dec 04, 2018 | 6.429 | 6.447 | 6.293 | 6.322 | 587,081 | -0.14(-2.21%) |
Dec 03, 2018 | 6.447 | 6.495 | 6.429 | 6.465 | 435,931 | +0.08(+1.31%) |
Nov 30, 2018 | 6.334 | 6.388 | 6.328 | 6.382 | 430,190 | +0.02(+0.37%) |
Nov 29, 2018 | 6.281 | 6.388 | 6.281 | 6.358 | 271,794 | +0.05(+0.75%) |
Nov 28, 2018 | 6.215 | 6.322 | 6.209 | 6.310 | 491,359 | +0.10(+1.53%) |
Nov 27, 2018 | 6.227 | 6.257 | 6.197 | 6.215 | 236,601 | -0.04(-0.67%) |
Nov 26, 2018 | 6.251 | 6.298 | 6.227 | 6.257 | 305,952 | +0.04(+0.57%) |
Nov 23, 2018 | 6.162 | 6.221 | 6.162 | 6.221 | 91,547 | +0.05(+0.77%) |
Nov 21, 2018 | 6.173 | 6.173 | 6.173 | 0 | +0.01(+0.10%) | |
Nov 20, 2018 | 6.281 | 6.293 | 6.132 | 6.167 | 692,384 | -0.16(-2.54%) |
Nov 19, 2018 | 6.418 | 6.435 | 6.322 | 6.328 | 262,743 | -0.11(-1.67%) |
Nov 16, 2018 | 6.412 | 6.465 | 6.394 | 6.435 | 304,879 | +0.03(+0.46%) |
Nov 15, 2018 | 6.412 | 6.447 | 6.400 | 6.406 | 275,988 | -0.05(-0.74%) |
Nov 14, 2018 | 6.483 | 6.507 | 6.412 | 6.453 | 319,531 | -0.02(-0.37%) |
Nov 13, 2018 | 6.471 | 6.531 | 6.459 | 6.477 | 294,362 | +0.01(+0.18%) |
Nov 12, 2018 | 6.519 | 6.572 | 6.447 | 6.465 | 354,392 | -0.10(-1.45%) |
Nov 09, 2018 | 6.596 | 6.632 | 6.507 | 6.560 | 536,016 | -0.06(-0.85%) |
Nov 08, 2018 | 6.646 | 6.652 | 6.593 | 6.617 | 367,772 | -0.02(-0.27%) |
Nov 07, 2018 | 6.599 | 6.646 | 6.599 | 6.635 | 510,821 | +0.06(+0.90%) |
Nov 06, 2018 | 6.576 | 6.587 | 6.547 | 6.576 | 263,117 | +0.01(+0.18%) |
Nov 05, 2018 | 6.452 | 6.564 | 6.452 | 6.564 | 392,655 | +0.10(+1.55%) |
Nov 02, 2018 | 6.469 | 6.522 | 6.446 | 6.463 | 482,904 | -0.02(-0.27%) |
Nov 01, 2018 | 6.410 | 6.522 | 6.410 | 6.481 | 620,853 | +0.06(+1.01%) |
Oct 31, 2018 | 6.351 | 6.452 | 6.351 | 6.416 | 367,242 | +0.11(+1.69%) |
Oct 30, 2018 | 6.375 | 6.404 | 6.292 | 6.310 | 412,198 | -0.10(-1.57%) |
Oct 29, 2018 | 6.404 | 6.469 | 6.369 | 6.410 | 576,887 | +0.02(+0.28%) |
Oct 26, 2018 | 6.398 | 6.422 | 6.333 | 6.392 | 399,458 | -0.07(-1.10%) |
Oct 25, 2018 | 6.457 | 6.511 | 6.446 | 6.463 | 342,848 | -0.03(-0.45%) |
Oct 24, 2018 | 6.587 | 6.590 | 6.486 | 6.493 | 493,537 | -0.07(-1.08%) |
Oct 23, 2018 | 6.534 | 6.587 | 6.457 | 6.564 | 443,510 | -0.04(-0.63%) |
Oct 22, 2018 | 6.576 | 6.629 | 6.546 | 6.605 | 470,851 | +0.03(+0.45%) |
Oct 19, 2018 | 6.599 | 6.676 | 6.552 | 6.576 | 514,556 | +0.02(+0.36%) |
Oct 18, 2018 | 6.611 | 6.641 | 6.528 | 6.552 | 327,855 | -0.09(-1.42%) |
Oct 17, 2018 | 6.611 | 6.652 | 6.546 | 6.646 | 410,189 | +0.05(+0.81%) |
Oct 16, 2018 | 6.511 | 6.623 | 6.472 | 6.593 | 618,096 | +0.14(+2.20%) |
Oct 15, 2018 | 6.452 | 6.463 | 6.363 | 6.452 | 487,034 | +0.01(+0.09%) |
Oct 12, 2018 | 6.404 | 6.452 | 6.381 | 6.446 | 512,525 | +0.12(+1.96%) |
Oct 11, 2018 | 6.327 | 6.457 | 6.310 | 6.322 | 988,191 | -0.07(-1.15%) |
Oct 10, 2018 | 6.560 | 6.592 | 6.390 | 6.395 | 848,755 | -0.25(-3.71%) |
Oct 09, 2018 | 6.507 | 6.653 | 6.477 | 6.642 | 944,611 | +0.08(+1.16%) |
Oct 08, 2018 | 6.683 | 6.724 | 6.548 | 6.565 | 808,458 | -0.18(-2.61%) |
Oct 05, 2018 | 6.823 | 6.876 | 6.653 | 6.741 | 784,719 | -0.12(-1.79%) |
Oct 04, 2018 | 6.888 | 6.935 | 6.841 | 6.864 | 747,288 | -0.06(-0.85%) |
Oct 03, 2018 | 6.917 | 6.987 | 6.800 | 6.923 | 1,653,787 | -0.03(-0.42%) |
Oct 02, 2018 | 7.556 | 7.568 | 6.859 | 6.952 | 2,780,527 | -0.87(-11.09%) |