Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.830 | 6.110 | 5.790 | 6.100 | 1,604,100 | +0.32(+5.54%) |
Dec 28, 2018 | 5.700 | 5.930 | 5.650 | 5.780 | 1,316,300 | +0.10(+1.76%) |
Dec 27, 2018 | 5.520 | 5.680 | 5.400 | 5.680 | 874,082 | +0.04(+0.71%) |
Dec 26, 2018 | 5.400 | 5.660 | 5.300 | 5.640 | 909,576 | +0.29(+5.42%) |
Dec 24, 2018 | 5.100 | 5.440 | 5.090 | 5.350 | 830,500 | +0.17(+3.28%) |
Dec 21, 2018 | 5.480 | 5.485 | 5.150 | 5.180 | 3,700,800 | -0.26(-4.78%) |
Dec 20, 2018 | 5.710 | 5.800 | 5.350 | 5.440 | 1,805,099 | -0.31(-5.39%) |
Dec 19, 2018 | 5.740 | 5.950 | 5.633 | 5.750 | 2,168,793 | -0.01(-0.17%) |
Dec 18, 2018 | 5.870 | 5.980 | 5.740 | 5.760 | 1,101,100 | -0.05(-0.86%) |
Dec 17, 2018 | 5.950 | 6.090 | 5.760 | 5.810 | 1,410,577 | -0.15(-2.52%) |
Dec 14, 2018 | 6.000 | 6.140 | 5.900 | 5.960 | 686,200 | -0.12(-1.97%) |
Dec 13, 2018 | 6.300 | 6.410 | 6.060 | 6.080 | 580,561 | -0.20(-3.18%) |
Dec 12, 2018 | 6.190 | 6.350 | 6.160 | 6.280 | 1,470,269 | +0.15(+2.45%) |
Dec 11, 2018 | 6.230 | 6.230 | 6.050 | 6.130 | 769,834 | +0.01(+0.16%) |
Dec 10, 2018 | 5.820 | 6.170 | 5.820 | 6.120 | 1,560,459 | +0.30(+5.15%) |
Dec 07, 2018 | 6.180 | 6.220 | 5.710 | 5.820 | 2,080,200 | -0.40(-6.43%) |
Dec 06, 2018 | 5.880 | 6.220 | 5.850 | 6.220 | 1,819,649 | +0.20(+3.32%) |
Dec 04, 2018 | 6.530 | 6.570 | 6.010 | 6.020 | 2,257,900 | -0.56(-8.51%) |
Dec 03, 2018 | 6.650 | 6.800 | 6.510 | 6.580 | 1,816,835 | +0.00(+0.00%) |
Nov 30, 2018 | 6.460 | 6.600 | 6.400 | 6.580 | 1,739,500 | +0.11(+1.70%) |
Nov 29, 2018 | 6.410 | 6.510 | 6.320 | 6.470 | 1,047,000 | +0.01(+0.15%) |
Nov 28, 2018 | 6.330 | 6.470 | 6.260 | 6.460 | 1,454,656 | +0.18(+2.87%) |
Nov 27, 2018 | 6.120 | 6.360 | 6.120 | 6.280 | 1,622,212 | +0.09(+1.45%) |
Nov 26, 2018 | 6.280 | 6.280 | 6.060 | 6.190 | 1,633,024 | +0.01(+0.16%) |
Nov 23, 2018 | 6.010 | 6.275 | 6.010 | 6.180 | 750,400 | +0.12(+1.98%) |
Nov 21, 2018 | 6.060 | 6.060 | 6.060 | 0 | +0.19(+3.24%) | |
Nov 20, 2018 | 6.040 | 6.180 | 5.870 | 5.870 | 1,719,383 | -0.32(-5.17%) |
Nov 19, 2018 | 6.400 | 6.440 | 6.180 | 6.190 | 1,463,469 | -0.25(-3.88%) |
Nov 16, 2018 | 6.360 | 6.470 | 6.220 | 6.440 | 1,847,300 | -0.02(-0.31%) |
Nov 15, 2018 | 6.250 | 6.480 | 6.250 | 6.460 | 1,726,671 | +0.20(+3.19%) |
Nov 14, 2018 | 6.340 | 6.430 | 6.230 | 6.260 | 1,387,564 | -0.02(-0.32%) |
Nov 13, 2018 | 6.260 | 6.470 | 6.260 | 6.280 | 1,412,207 | +0.02(+0.32%) |
Nov 12, 2018 | 6.510 | 6.600 | 6.250 | 6.260 | 1,764,076 | -0.31(-4.72%) |
Nov 09, 2018 | 6.620 | 6.720 | 6.440 | 6.570 | 1,692,500 | -0.10(-1.50%) |
Nov 08, 2018 | 6.530 | 6.710 | 6.470 | 6.670 | 1,774,408 | +0.12(+1.83%) |
Nov 07, 2018 | 6.730 | 6.740 | 6.380 | 6.550 | 2,578,081 | -0.14(-2.09%) |
Nov 06, 2018 | 6.670 | 6.860 | 6.600 | 6.690 | 2,959,665 | -0.04(-0.59%) |
Nov 05, 2018 | 6.690 | 6.780 | 6.530 | 6.730 | 5,606,094 | +0.19(+2.91%) |
Nov 02, 2018 | 6.130 | 6.950 | 6.120 | 6.540 | 4,345,400 | +0.67(+11.41%) |
Nov 01, 2018 | 5.570 | 5.900 | 5.530 | 5.870 | 1,993,918 | +0.32(+5.77%) |
Oct 31, 2018 | 5.210 | 5.620 | 5.190 | 5.550 | 1,882,381 | +0.44(+8.61%) |
Oct 30, 2018 | 4.920 | 5.170 | 4.910 | 5.110 | 1,795,520 | +0.15(+3.02%) |
Oct 29, 2018 | 5.270 | 5.290 | 4.880 | 4.960 | 1,812,561 | -0.23(-4.43%) |
Oct 26, 2018 | 5.100 | 5.290 | 4.990 | 5.190 | 1,342,400 | -0.02(-0.38%) |
Oct 25, 2018 | 5.100 | 5.310 | 5.100 | 5.210 | 1,319,397 | +0.13(+2.56%) |
Oct 24, 2018 | 5.100 | 5.200 | 5.020 | 5.080 | 1,507,535 | +0.01(+0.20%) |
Oct 23, 2018 | 4.960 | 5.120 | 4.930 | 5.070 | 1,982,690 | -0.02(-0.39%) |
Oct 22, 2018 | 4.970 | 5.100 | 4.890 | 5.090 | 1,507,168 | +0.12(+2.41%) |
Oct 19, 2018 | 5.170 | 5.250 | 4.930 | 4.970 | 1,709,300 | -0.20(-3.87%) |
Oct 18, 2018 | 5.520 | 5.520 | 5.160 | 5.170 | 1,016,059 | -0.37(-6.68%) |
Oct 17, 2018 | 5.290 | 5.550 | 5.060 | 5.540 | 1,984,512 | +0.26(+4.92%) |
Oct 16, 2018 | 5.120 | 5.325 | 5.080 | 5.280 | 1,757,582 | +0.22(+4.35%) |
Oct 15, 2018 | 5.080 | 5.180 | 4.990 | 5.060 | 1,528,252 | -0.02(-0.39%) |
Oct 12, 2018 | 4.930 | 5.140 | 4.870 | 5.080 | 1,565,800 | +0.26(+5.39%) |
Oct 11, 2018 | 4.870 | 5.015 | 4.810 | 4.820 | 1,772,226 | -0.06(-1.23%) |
Oct 10, 2018 | 5.040 | 5.050 | 4.870 | 4.880 | 1,559,544 | -0.20(-3.94%) |
Oct 09, 2018 | 5.170 | 5.240 | 4.953 | 5.080 | 1,764,100 | -0.09(-1.74%) |
Oct 08, 2018 | 5.460 | 5.525 | 5.150 | 5.170 | 1,896,047 | -0.33(-6.00%) |
Oct 05, 2018 | 5.710 | 5.710 | 5.490 | 5.500 | 2,252,400 | -0.21(-3.68%) |
Oct 04, 2018 | 5.550 | 5.710 | 5.470 | 5.710 | 1,397,266 | +0.15(+2.70%) |
Oct 03, 2018 | 5.570 | 5.650 | 5.490 | 5.560 | 860,919 | +0.02(+0.36%) |
Oct 02, 2018 | 5.500 | 5.620 | 5.470 | 5.540 | 1,301,774 | +0.01(+0.18%) |