Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.221 | 5.250 | 5.021 | 5.135 | 3,565,900 | -0.13(-2.54%) |
Nov 29, 2018 | 5.326 | 5.383 | 5.245 | 5.269 | 4,044,637 | -0.05(-0.90%) |
Nov 28, 2018 | 5.422 | 5.455 | 5.145 | 5.317 | 6,323,562 | -0.08(-1.42%) |
Nov 27, 2018 | 5.422 | 5.608 | 5.345 | 5.393 | 14,988,290 | -0.11(-2.08%) |
Nov 26, 2018 | 5.527 | 5.660 | 5.469 | 5.508 | 2,862,902 | +0.09(+1.58%) |
Nov 23, 2018 | 5.240 | 5.570 | 5.231 | 5.422 | 2,703,367 | -0.15(-2.74%) |
Nov 21, 2018 | 5.574 | 5.574 | 5.574 | 0 | +0.54(+10.82%) | |
Nov 20, 2018 | 5.355 | 5.460 | 5.021 | 5.030 | 6,224,653 | -0.49(-8.82%) |
Nov 19, 2018 | 5.212 | 5.632 | 5.150 | 5.517 | 4,092,047 | +0.22(+4.14%) |
Nov 16, 2018 | 5.469 | 5.488 | 5.298 | 5.298 | 3,424,467 | -0.11(-2.12%) |
Nov 15, 2018 | 5.412 | 5.498 | 5.345 | 5.412 | 3,582,015 | +0.00(+0.00%) |
Nov 14, 2018 | 5.250 | 5.498 | 5.231 | 5.412 | 5,753,556 | +0.31(+5.98%) |
Nov 13, 2018 | 5.307 | 5.422 | 5.078 | 5.107 | 3,557,483 | -0.23(-4.29%) |
Nov 12, 2018 | 5.832 | 5.832 | 5.326 | 5.336 | 2,332,915 | -0.43(-7.45%) |
Nov 09, 2018 | 5.517 | 5.784 | 5.383 | 5.765 | 3,994,077 | +0.12(+2.20%) |
Nov 08, 2018 | 5.784 | 5.832 | 5.632 | 5.641 | 4,037,307 | -0.20(-3.43%) |
Nov 07, 2018 | 5.746 | 5.966 | 5.679 | 5.842 | 4,648,196 | +0.18(+3.20%) |
Nov 06, 2018 | 6.223 | 6.271 | 5.608 | 5.660 | 3,745,432 | -0.34(-5.72%) |
Nov 05, 2018 | 5.889 | 6.080 | 5.708 | 6.004 | 6,520,896 | -0.20(-3.23%) |
Nov 02, 2018 | 6.462 | 6.481 | 6.071 | 6.204 | 2,451,930 | -0.25(-3.85%) |
Nov 01, 2018 | 6.319 | 6.562 | 6.262 | 6.453 | 2,585,101 | +0.26(+4.16%) |
Oct 31, 2018 | 6.157 | 6.405 | 6.128 | 6.195 | 2,873,044 | +0.11(+1.88%) |
Oct 30, 2018 | 5.737 | 6.090 | 5.737 | 6.080 | 2,587,524 | +0.24(+4.08%) |
Oct 29, 2018 | 6.262 | 6.281 | 5.758 | 5.842 | 2,534,543 | -0.37(-5.99%) |
Oct 26, 2018 | 6.099 | 6.395 | 6.061 | 6.214 | 3,582,453 | -0.06(-0.91%) |
Oct 25, 2018 | 6.243 | 6.338 | 6.118 | 6.271 | 2,400,009 | +0.11(+1.86%) |
Oct 24, 2018 | 6.662 | 6.682 | 6.147 | 6.157 | 3,429,657 | -0.45(-6.79%) |
Oct 23, 2018 | 6.958 | 6.996 | 6.586 | 6.605 | 4,286,658 | -0.58(-8.10%) |
Oct 22, 2018 | 7.378 | 7.397 | 7.111 | 7.187 | 1,344,902 | -0.15(-2.08%) |
Oct 19, 2018 | 7.483 | 7.541 | 7.331 | 7.340 | 2,645,431 | -0.08(-1.03%) |
Oct 18, 2018 | 7.598 | 7.598 | 7.417 | 7.417 | 2,754,804 | -0.33(-4.31%) |
Oct 17, 2018 | 7.884 | 7.927 | 7.617 | 7.751 | 2,172,289 | -0.19(-2.40%) |
Oct 16, 2018 | 7.837 | 8.027 | 7.722 | 7.942 | 1,285,272 | +0.13(+1.71%) |
Oct 15, 2018 | 7.922 | 7.966 | 7.660 | 7.808 | 1,683,375 | -0.06(-0.73%) |
Oct 12, 2018 | 8.066 | 8.104 | 7.760 | 7.865 | 2,410,128 | -0.04(-0.48%) |
Oct 11, 2018 | 8.132 | 8.343 | 7.875 | 7.903 | 2,316,001 | -0.24(-2.93%) |
Oct 10, 2018 | 8.447 | 8.505 | 8.123 | 8.142 | 6,995,095 | -0.68(-7.68%) |
Oct 09, 2018 | 8.896 | 9.011 | 8.715 | 8.820 | 2,127,686 | +0.04(+0.43%) |
Oct 08, 2018 | 8.762 | 8.915 | 8.667 | 8.782 | 2,009,232 | -0.01(-0.11%) |
Oct 05, 2018 | 8.848 | 8.887 | 8.724 | 8.791 | 2,420,186 | -0.04(-0.43%) |
Oct 04, 2018 | 9.182 | 9.221 | 8.753 | 8.829 | 2,145,703 | -0.44(-4.74%) |
Oct 03, 2018 | 9.125 | 9.307 | 9.077 | 9.268 | 3,459,326 | +0.15(+1.68%) |
Oct 02, 2018 | 9.173 | 9.192 | 9.011 | 9.116 | 2,113,137 | -0.05(-0.52%) |
Oct 01, 2018 | 9.058 | 9.268 | 9.011 | 9.163 | 1,761,279 | +0.24(+2.67%) |
Sep 28, 2018 | 8.867 | 9.139 | 8.867 | 8.925 | 2,249,313 | +0.04(+0.43%) |
Sep 27, 2018 | 9.001 | 9.001 | 8.777 | 8.887 | 1,456,560 | -0.01(-0.11%) |
Sep 26, 2018 | 9.020 | 9.287 | 8.877 | 8.896 | 2,876,714 | -0.31(-3.42%) |
Sep 25, 2018 | 9.077 | 9.287 | 9.034 | 9.211 | 2,410,861 | +0.16(+1.79%) |
Sep 24, 2018 | 9.077 | 9.268 | 8.896 | 9.049 | 3,293,640 | -0.03(-0.32%) |
Sep 21, 2018 | 9.020 | 9.106 | 8.953 | 9.077 | 4,549,229 | +0.06(+0.63%) |
Sep 20, 2018 | 8.810 | 9.211 | 8.772 | 9.020 | 3,464,482 | +0.09(+0.96%) |
Sep 19, 2018 | 8.906 | 9.068 | 8.839 | 8.934 | 1,238,895 | +0.05(+0.54%) |
Sep 18, 2018 | 8.638 | 9.001 | 8.638 | 8.887 | 1,705,965 | +0.30(+3.44%) |
Sep 17, 2018 | 8.638 | 8.715 | 8.457 | 8.591 | 1,805,267 | -0.06(-0.66%) |
Sep 14, 2018 | 8.400 | 8.748 | 8.383 | 8.648 | 1,994,105 | +0.25(+2.95%) |
Sep 13, 2018 | 8.323 | 8.462 | 8.171 | 8.400 | 2,163,318 | +0.09(+1.03%) |
Sep 12, 2018 | 8.266 | 8.409 | 8.190 | 8.314 | 1,589,819 | +0.13(+1.63%) |
Sep 11, 2018 | 7.865 | 8.218 | 7.837 | 8.180 | 1,432,165 | +0.27(+3.38%) |
Sep 10, 2018 | 8.018 | 8.104 | 7.839 | 7.913 | 1,183,609 | -0.08(-0.96%) |
Sep 07, 2018 | 7.837 | 8.037 | 7.837 | 7.989 | 2,126,633 | -0.02(-0.24%) |
Sep 06, 2018 | 8.295 | 8.323 | 7.870 | 8.008 | 2,310,023 | -0.29(-3.45%) |
Sep 05, 2018 | 8.390 | 8.447 | 8.142 | 8.295 | 2,669,072 | -0.20(-2.36%) |