Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.100 | 6.230 | 5.980 | 6.030 | 58,400 | -0.03(-0.50%) |
Nov 29, 2018 | 5.990 | 6.190 | 5.780 | 6.060 | 51,899 | +0.08(+1.34%) |
Nov 28, 2018 | 5.800 | 6.080 | 5.490 | 5.980 | 76,949 | +0.18(+3.10%) |
Nov 27, 2018 | 5.920 | 5.920 | 5.750 | 5.800 | 79,780 | -0.18(-3.01%) |
Nov 26, 2018 | 5.950 | 6.100 | 5.800 | 5.980 | 55,864 | +0.11(+1.87%) |
Nov 23, 2018 | 6.080 | 6.180 | 5.785 | 5.870 | 41,600 | -0.24(-3.93%) |
Nov 21, 2018 | 6.110 | 6.110 | 6.110 | 0 | +0.20(+3.38%) | |
Nov 20, 2018 | 5.630 | 6.090 | 5.490 | 5.910 | 79,920 | +0.24(+4.23%) |
Nov 19, 2018 | 5.980 | 5.980 | 5.500 | 5.670 | 92,875 | -0.32(-5.34%) |
Nov 16, 2018 | 5.990 | 6.330 | 5.850 | 5.990 | 158,600 | -0.05(-0.83%) |
Nov 15, 2018 | 5.610 | 6.100 | 5.575 | 6.040 | 94,125 | +0.40(+7.09%) |
Nov 14, 2018 | 5.720 | 5.910 | 5.565 | 5.640 | 83,248 | +0.00(+0.00%) |
Nov 13, 2018 | 5.410 | 5.670 | 5.360 | 5.640 | 111,662 | +0.24(+4.44%) |
Nov 12, 2018 | 5.510 | 5.600 | 5.230 | 5.400 | 200,325 | -0.11(-2.00%) |
Nov 09, 2018 | 5.640 | 5.740 | 5.310 | 5.510 | 347,700 | -0.29(-4.92%) |
Nov 08, 2018 | 5.700 | 5.830 | 5.200 | 5.795 | 170,806 | -0.00(-0.09%) |
Nov 07, 2018 | 5.160 | 5.850 | 5.160 | 5.800 | 269,559 | +0.42(+7.81%) |
Nov 06, 2018 | 5.390 | 5.690 | 5.240 | 5.380 | 108,514 | -0.01(-0.19%) |
Nov 05, 2018 | 5.570 | 5.730 | 5.130 | 5.390 | 220,218 | -0.26(-4.60%) |
Nov 02, 2018 | 5.500 | 5.930 | 5.330 | 5.650 | 180,700 | +0.15(+2.73%) |
Nov 01, 2018 | 5.110 | 5.940 | 5.053 | 5.500 | 380,185 | +0.36(+7.00%) |
Oct 31, 2018 | 5.320 | 5.320 | 5.000 | 5.140 | 261,909 | -0.10(-1.91%) |
Oct 30, 2018 | 5.800 | 5.800 | 4.740 | 5.240 | 637,194 | -0.57(-9.81%) |
Oct 29, 2018 | 6.530 | 6.530 | 5.660 | 5.810 | 468,655 | -0.72(-11.03%) |
Oct 26, 2018 | 6.430 | 6.780 | 6.020 | 6.530 | 526,800 | +0.20(+3.16%) |
Oct 25, 2018 | 7.460 | 7.740 | 6.320 | 6.330 | 977,143 | -1.03(-13.99%) |
Oct 24, 2018 | 9.200 | 9.500 | 6.570 | 7.360 | 1,174,652 | -1.51(-17.02%) |
Oct 23, 2018 | 12.66 | 12.66 | 8.550 | 8.870 | 1,440,319 | -4.44(-33.36%) |
Oct 22, 2018 | 13.80 | 15.16 | 11.96 | 13.31 | 493,564 | -0.50(-3.62%) |
Oct 19, 2018 | 15.12 | 15.68 | 13.50 | 13.81 | 187,400 | -1.31(-8.66%) |
Oct 18, 2018 | 14.98 | 16.00 | 14.53 | 15.12 | 374,249 | -0.18(-1.18%) |
Oct 17, 2018 | 14.82 | 15.88 | 14.47 | 15.30 | 384,509 | +0.60(+4.08%) |
Oct 16, 2018 | 14.81 | 14.92 | 14.00 | 14.70 | 255,737 | -0.07(-0.47%) |
Oct 15, 2018 | 14.27 | 15.23 | 14.00 | 14.77 | 196,219 | +0.54(+3.79%) |
Oct 12, 2018 | 13.70 | 14.27 | 13.44 | 14.23 | 196,100 | +1.05(+7.97%) |
Oct 11, 2018 | 12.44 | 13.62 | 12.27 | 13.18 | 157,739 | +0.58(+4.60%) |
Oct 10, 2018 | 13.44 | 13.54 | 12.50 | 12.60 | 289,549 | -0.74(-5.55%) |
Oct 09, 2018 | 13.25 | 13.76 | 13.11 | 13.34 | 214,922 | +0.03(+0.23%) |
Oct 08, 2018 | 13.93 | 14.16 | 13.17 | 13.31 | 87,101 | -0.55(-3.97%) |
Oct 05, 2018 | 14.20 | 14.85 | 13.43 | 13.86 | 133,100 | -0.39(-2.74%) |
Oct 04, 2018 | 15.04 | 15.04 | 13.95 | 14.25 | 155,091 | -0.84(-5.57%) |
Oct 03, 2018 | 15.53 | 15.68 | 14.91 | 15.09 | 77,979 | -0.41(-2.65%) |
Oct 02, 2018 | 15.90 | 15.97 | 15.11 | 15.50 | 122,838 | -0.43(-2.70%) |
Oct 01, 2018 | 15.56 | 15.99 | 15.50 | 15.93 | 149,542 | +0.38(+2.44%) |
Sep 28, 2018 | 15.53 | 15.75 | 14.95 | 15.55 | 171,100 | +0.04(+0.26%) |
Sep 27, 2018 | 15.63 | 15.71 | 14.92 | 15.51 | 117,172 | -0.08(-0.51%) |
Sep 26, 2018 | 15.76 | 15.76 | 14.76 | 15.59 | 132,066 | +0.05(+0.32%) |
Sep 25, 2018 | 16.00 | 16.22 | 15.52 | 15.54 | 359,691 | -0.46(-2.88%) |
Sep 24, 2018 | 15.55 | 16.25 | 15.55 | 16.00 | 191,245 | +0.35(+2.24%) |
Sep 21, 2018 | 16.00 | 16.03 | 15.40 | 15.65 | 306,500 | -0.35(-2.19%) |
Sep 20, 2018 | 14.38 | 16.55 | 14.30 | 16.00 | 445,206 | +1.66(+11.58%) |
Sep 19, 2018 | 13.99 | 14.54 | 13.99 | 14.34 | 109,930 | +0.29(+2.06%) |
Sep 18, 2018 | 14.15 | 14.34 | 13.76 | 14.05 | 134,864 | -0.09(-0.64%) |
Sep 17, 2018 | 14.23 | 14.50 | 13.79 | 14.14 | 77,554 | -0.05(-0.35%) |
Sep 14, 2018 | 14.67 | 14.67 | 14.07 | 14.19 | 164,400 | +0.22(+1.57%) |
Sep 13, 2018 | 14.08 | 14.37 | 13.85 | 13.97 | 60,782 | -0.08(-0.57%) |
Sep 12, 2018 | 13.99 | 14.14 | 13.22 | 14.05 | 143,383 | +0.05(+0.36%) |
Sep 11, 2018 | 14.10 | 14.40 | 13.80 | 14.00 | 101,744 | -0.10(-0.71%) |
Sep 10, 2018 | 13.99 | 14.85 | 13.97 | 14.10 | 118,187 | +0.22(+1.59%) |
Sep 07, 2018 | 13.52 | 13.95 | 13.43 | 13.88 | 66,200 | +0.29(+2.13%) |
Sep 06, 2018 | 14.07 | 14.25 | 13.48 | 13.59 | 110,118 | -0.45(-3.21%) |
Sep 05, 2018 | 13.58 | 14.10 | 13.39 | 14.04 | 89,876 | +0.51(+3.77%) |