Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.860 | 6.510 | 5.750 | 6.420 | 632,500 | +0.67(+11.65%) |
Dec 28, 2018 | 6.180 | 6.250 | 5.650 | 5.750 | 922,700 | -0.37(-6.05%) |
Dec 27, 2018 | 6.350 | 6.400 | 5.820 | 6.120 | 1,537,581 | +0.07(+1.16%) |
Dec 26, 2018 | 5.780 | 6.240 | 5.450 | 6.050 | 1,580,132 | +0.27(+4.67%) |
Dec 24, 2018 | 5.450 | 6.440 | 5.450 | 5.780 | 1,292,600 | -0.92(-13.73%) |
Dec 21, 2018 | 5.500 | 6.700 | 4.700 | 6.700 | 6,827,200 | +0.94(+16.32%) |
Dec 20, 2018 | 4.890 | 6.400 | 3.600 | 5.760 | 16,609,291 | -8.39(-59.29%) |
Dec 19, 2018 | 14.63 | 14.88 | 13.85 | 14.15 | 194,935 | -0.54(-3.68%) |
Dec 18, 2018 | 15.06 | 15.18 | 14.56 | 14.69 | 244,627 | -0.07(-0.47%) |
Dec 17, 2018 | 15.00 | 15.33 | 14.62 | 14.76 | 218,203 | -0.50(-3.28%) |
Dec 14, 2018 | 15.00 | 15.37 | 14.56 | 15.26 | 314,300 | -0.12(-0.78%) |
Dec 13, 2018 | 16.02 | 16.12 | 15.25 | 15.38 | 265,232 | -0.18(-1.16%) |
Dec 12, 2018 | 15.69 | 16.19 | 15.50 | 15.56 | 246,384 | +1.17(+8.13%) |
Dec 11, 2018 | 14.49 | 14.55 | 14.20 | 14.39 | 97,037 | +0.43(+3.08%) |
Dec 10, 2018 | 13.91 | 14.22 | 13.51 | 13.96 | 169,435 | -0.33(-2.31%) |
Dec 07, 2018 | 14.40 | 14.53 | 14.18 | 14.29 | 108,800 | -0.24(-1.65%) |
Dec 06, 2018 | 14.22 | 14.57 | 13.94 | 14.53 | 109,391 | -0.04(-0.27%) |
Dec 04, 2018 | 15.31 | 15.40 | 14.57 | 14.57 | 57,800 | -0.59(-3.89%) |
Dec 03, 2018 | 15.34 | 15.46 | 15.15 | 15.16 | 104,256 | +0.06(+0.40%) |
Nov 30, 2018 | 15.11 | 15.11 | 14.85 | 15.10 | 78,900 | -0.38(-2.45%) |
Nov 29, 2018 | 15.66 | 15.80 | 15.46 | 15.48 | 60,867 | -0.16(-1.02%) |
Nov 28, 2018 | 15.54 | 15.64 | 15.34 | 15.64 | 82,912 | +0.51(+3.37%) |
Nov 27, 2018 | 15.17 | 15.18 | 14.93 | 15.13 | 33,411 | -0.17(-1.11%) |
Nov 26, 2018 | 15.09 | 15.32 | 14.89 | 15.30 | 95,944 | +0.37(+2.48%) |
Nov 23, 2018 | 14.91 | 15.25 | 14.76 | 14.93 | 275,000 | -0.47(-3.05%) |
Nov 21, 2018 | 15.40 | 15.40 | 15.40 | 0 | -0.05(-0.32%) | |
Nov 20, 2018 | 15.57 | 15.71 | 15.22 | 15.45 | 87,626 | -0.63(-3.92%) |
Nov 19, 2018 | 16.11 | 16.12 | 15.63 | 16.08 | 171,684 | -0.59(-3.54%) |
Nov 16, 2018 | 16.21 | 16.79 | 16.15 | 16.67 | 263,300 | +0.32(+1.96%) |
Nov 15, 2018 | 16.18 | 16.68 | 16.03 | 16.35 | 231,735 | -0.02(-0.12%) |
Nov 14, 2018 | 16.83 | 16.97 | 16.15 | 16.37 | 136,845 | -0.16(-0.97%) |
Nov 13, 2018 | 16.87 | 17.25 | 16.51 | 16.53 | 277,797 | -1.17(-6.61%) |
Nov 12, 2018 | 18.20 | 18.20 | 17.43 | 17.70 | 202,103 | -1.50(-7.81%) |
Nov 09, 2018 | 19.58 | 19.62 | 18.99 | 19.20 | 97,200 | -0.80(-4.00%) |
Nov 08, 2018 | 19.49 | 20.00 | 19.45 | 20.00 | 122,128 | -0.03(-0.15%) |
Nov 07, 2018 | 19.60 | 20.10 | 19.56 | 20.03 | 64,978 | +0.63(+3.25%) |
Nov 06, 2018 | 19.24 | 19.40 | 19.18 | 19.40 | 56,556 | +0.26(+1.36%) |
Nov 05, 2018 | 19.62 | 19.62 | 19.02 | 19.14 | 49,779 | -0.50(-2.55%) |
Nov 02, 2018 | 19.43 | 19.68 | 19.19 | 19.64 | 71,900 | +0.60(+3.15%) |
Nov 01, 2018 | 18.90 | 19.16 | 18.73 | 19.04 | 177,324 | +0.60(+3.25%) |
Oct 31, 2018 | 18.67 | 18.82 | 18.30 | 18.44 | 148,600 | +0.23(+1.26%) |
Oct 30, 2018 | 18.09 | 18.29 | 17.93 | 18.21 | 174,250 | -0.37(-1.99%) |
Oct 29, 2018 | 18.76 | 18.92 | 18.11 | 18.58 | 128,167 | +0.28(+1.53%) |
Oct 26, 2018 | 18.20 | 18.63 | 17.97 | 18.30 | 84,800 | +0.14(+0.77%) |
Oct 25, 2018 | 18.22 | 18.49 | 18.05 | 18.16 | 92,817 | +0.12(+0.67%) |
Oct 24, 2018 | 18.31 | 18.43 | 17.74 | 18.04 | 249,908 | -0.27(-1.47%) |
Oct 23, 2018 | 17.78 | 18.42 | 17.72 | 18.31 | 119,496 | -0.37(-1.98%) |
Oct 22, 2018 | 19.21 | 19.32 | 18.66 | 18.68 | 123,943 | -0.23(-1.22%) |
Oct 19, 2018 | 19.15 | 19.31 | 18.75 | 18.91 | 74,500 | -0.15(-0.79%) |
Oct 18, 2018 | 19.47 | 19.59 | 18.74 | 19.06 | 70,547 | -0.36(-1.85%) |
Oct 17, 2018 | 19.77 | 19.77 | 19.29 | 19.42 | 74,426 | +0.13(+0.67%) |
Oct 16, 2018 | 19.19 | 19.46 | 19.13 | 19.29 | 127,318 | +0.86(+4.67%) |
Oct 15, 2018 | 18.51 | 18.64 | 18.11 | 18.43 | 179,997 | +0.02(+0.11%) |
Oct 12, 2018 | 18.77 | 18.77 | 18.05 | 18.41 | 123,400 | -0.14(-0.75%) |
Oct 11, 2018 | 18.26 | 18.91 | 18.12 | 18.55 | 209,202 | +1.02(+5.82%) |
Oct 10, 2018 | 17.90 | 17.90 | 17.51 | 17.53 | 119,596 | -0.55(-3.04%) |
Oct 09, 2018 | 18.04 | 18.46 | 17.94 | 18.08 | 82,473 | -0.40(-2.16%) |
Oct 08, 2018 | 18.41 | 18.58 | 18.07 | 18.48 | 189,909 | -0.66(-3.45%) |
Oct 05, 2018 | 19.62 | 19.73 | 19.00 | 19.14 | 204,700 | -1.08(-5.34%) |
Oct 04, 2018 | 20.52 | 20.54 | 19.90 | 20.22 | 193,181 | -0.78(-3.71%) |
Oct 03, 2018 | 21.21 | 21.34 | 20.93 | 21.00 | 128,479 | -0.21(-0.99%) |
Oct 02, 2018 | 21.63 | 21.73 | 20.95 | 21.21 | 95,246 | -0.64(-2.93%) |