Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.610 | 5.610 | 5.380 | 5.530 | 7,387,100 | +0.07(+1.28%) |
Dec 28, 2018 | 5.630 | 5.700 | 5.430 | 5.460 | 10,576,900 | -0.11(-1.97%) |
Dec 27, 2018 | 5.210 | 5.580 | 5.190 | 5.570 | 14,492,383 | +0.19(+3.53%) |
Dec 26, 2018 | 4.860 | 5.400 | 4.740 | 5.380 | 15,440,709 | +0.64(+13.50%) |
Dec 24, 2018 | 4.960 | 5.030 | 4.740 | 4.740 | 7,277,700 | -0.29(-5.77%) |
Dec 21, 2018 | 5.050 | 5.250 | 4.985 | 5.030 | 17,315,400 | -0.09(-1.76%) |
Dec 20, 2018 | 5.130 | 5.320 | 4.980 | 5.120 | 11,276,543 | -0.16(-3.03%) |
Dec 19, 2018 | 5.430 | 5.640 | 5.200 | 5.280 | 12,917,716 | -0.14(-2.58%) |
Dec 18, 2018 | 5.650 | 5.690 | 5.340 | 5.420 | 13,481,656 | -0.27(-4.75%) |
Dec 17, 2018 | 5.840 | 6.010 | 5.660 | 5.690 | 11,913,050 | -0.20(-3.40%) |
Dec 14, 2018 | 6.220 | 6.220 | 5.850 | 5.890 | 10,096,400 | -0.41(-6.51%) |
Dec 13, 2018 | 6.300 | 6.340 | 6.120 | 6.300 | 12,003,006 | -0.03(-0.47%) |
Dec 12, 2018 | 6.460 | 6.630 | 6.320 | 6.330 | 13,130,180 | +0.01(+0.16%) |
Dec 11, 2018 | 6.590 | 6.630 | 6.260 | 6.320 | 11,732,080 | -0.13(-2.02%) |
Dec 10, 2018 | 6.700 | 6.800 | 6.300 | 6.450 | 13,439,173 | -0.44(-6.39%) |
Dec 07, 2018 | 7.270 | 7.400 | 6.870 | 6.890 | 12,416,100 | +0.03(+0.44%) |
Dec 06, 2018 | 7.140 | 7.170 | 6.450 | 6.860 | 17,364,946 | -0.54(-7.30%) |
Dec 04, 2018 | 7.750 | 7.800 | 7.390 | 7.400 | 9,142,000 | -0.35(-4.52%) |
Dec 03, 2018 | 7.530 | 7.750 | 7.450 | 7.750 | 13,540,077 | +0.61(+8.54%) |
Nov 30, 2018 | 7.330 | 7.375 | 7.010 | 7.140 | 12,907,200 | -0.37(-4.93%) |
Nov 29, 2018 | 7.450 | 7.730 | 7.420 | 7.510 | 10,465,952 | +0.12(+1.62%) |
Nov 28, 2018 | 7.490 | 7.550 | 7.200 | 7.390 | 10,629,084 | -0.09(-1.20%) |
Nov 27, 2018 | 7.570 | 7.680 | 7.340 | 7.480 | 7,745,026 | -0.12(-1.58%) |
Nov 26, 2018 | 7.670 | 7.820 | 7.510 | 7.600 | 8,131,606 | +0.11(+1.47%) |
Nov 23, 2018 | 7.310 | 7.580 | 7.240 | 7.490 | 4,276,900 | -0.25(-3.23%) |
Nov 21, 2018 | 7.740 | 7.740 | 7.740 | 0 | +0.40(+5.45%) | |
Nov 20, 2018 | 7.730 | 7.760 | 7.200 | 7.340 | 16,225,927 | -0.71(-8.82%) |
Nov 19, 2018 | 8.110 | 8.170 | 7.865 | 8.050 | 11,162,224 | -0.24(-2.90%) |
Nov 16, 2018 | 8.500 | 8.595 | 8.025 | 8.290 | 11,556,701 | -0.20(-2.36%) |
Nov 15, 2018 | 8.330 | 8.560 | 8.175 | 8.490 | 9,088,042 | +0.22(+2.66%) |
Nov 14, 2018 | 8.680 | 8.840 | 8.140 | 8.270 | 13,940,270 | -0.05(-0.60%) |
Nov 13, 2018 | 8.710 | 8.770 | 8.280 | 8.320 | 10,767,322 | -0.45(-5.13%) |
Nov 12, 2018 | 9.540 | 9.550 | 8.740 | 8.770 | 10,340,799 | -0.59(-6.30%) |
Nov 09, 2018 | 9.220 | 9.460 | 8.960 | 9.360 | 11,017,800 | -0.21(-2.19%) |
Nov 08, 2018 | 10.18 | 10.21 | 9.570 | 9.570 | 9,154,320 | -0.69(-6.73%) |
Nov 07, 2018 | 10.18 | 10.42 | 9.970 | 10.26 | 8,646,689 | +0.38(+3.85%) |
Nov 06, 2018 | 9.820 | 10.00 | 9.490 | 9.880 | 16,424,092 | -0.33(-3.23%) |
Nov 05, 2018 | 10.10 | 10.36 | 10.05 | 10.21 | 8,950,177 | +0.34(+3.44%) |
Nov 02, 2018 | 10.33 | 10.44 | 9.830 | 9.870 | 8,700,800 | -0.47(-4.55%) |
Nov 01, 2018 | 10.17 | 10.38 | 9.790 | 10.34 | 16,008,939 | +0.28(+2.78%) |
Oct 31, 2018 | 10.00 | 10.50 | 9.970 | 10.06 | 12,220,698 | +0.25(+2.55%) |
Oct 30, 2018 | 9.460 | 9.860 | 9.230 | 9.810 | 12,305,919 | +0.12(+1.24%) |
Oct 29, 2018 | 10.20 | 10.26 | 9.530 | 9.690 | 8,465,673 | -0.51(-5.00%) |
Oct 26, 2018 | 10.17 | 10.46 | 9.870 | 10.20 | 8,257,100 | -0.24(-2.30%) |
Oct 25, 2018 | 10.58 | 10.68 | 10.36 | 10.44 | 7,142,647 | +0.05(+0.48%) |
Oct 24, 2018 | 11.60 | 11.60 | 10.37 | 10.39 | 12,206,005 | -0.99(-8.70%) |
Oct 23, 2018 | 11.58 | 11.65 | 11.25 | 11.38 | 9,968,977 | -0.63(-5.25%) |
Oct 22, 2018 | 12.15 | 12.21 | 11.82 | 12.01 | 5,397,665 | -0.22(-1.80%) |
Oct 19, 2018 | 12.27 | 12.58 | 12.11 | 12.23 | 8,323,100 | +0.07(+0.58%) |
Oct 18, 2018 | 12.20 | 12.37 | 11.97 | 12.16 | 7,787,651 | -0.31(-2.49%) |
Oct 17, 2018 | 12.70 | 12.75 | 12.24 | 12.47 | 7,084,211 | -0.27(-2.12%) |
Oct 16, 2018 | 12.56 | 12.85 | 12.42 | 12.74 | 5,534,407 | +0.25(+2.00%) |
Oct 15, 2018 | 12.61 | 12.74 | 12.26 | 12.49 | 6,922,822 | +0.10(+0.81%) |
Oct 12, 2018 | 12.32 | 12.50 | 12.00 | 12.39 | 10,993,600 | +0.42(+3.51%) |
Oct 11, 2018 | 12.36 | 12.52 | 11.93 | 11.97 | 10,796,283 | -0.61(-4.85%) |
Oct 10, 2018 | 13.25 | 13.25 | 12.55 | 12.58 | 8,351,230 | -0.65(-4.91%) |
Oct 09, 2018 | 13.01 | 13.53 | 12.92 | 13.23 | 8,486,902 | +0.33(+2.56%) |
Oct 08, 2018 | 13.07 | 13.17 | 12.58 | 12.90 | 10,698,662 | -0.44(-3.30%) |
Oct 05, 2018 | 13.83 | 14.03 | 13.22 | 13.34 | 10,177,200 | -0.49(-3.54%) |
Oct 04, 2018 | 14.04 | 14.27 | 13.77 | 13.83 | 5,659,837 | -0.39(-2.74%) |
Oct 03, 2018 | 14.10 | 14.34 | 13.93 | 14.22 | 5,990,168 | +0.09(+0.64%) |
Oct 02, 2018 | 14.27 | 14.39 | 13.89 | 14.13 | 5,666,050 | -0.14(-0.98%) |