Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.000 | 6.000 | 5.600 | 5.840 | 135,800 | -0.20(-3.31%) |
Dec 28, 2018 | 5.900 | 6.120 | 5.780 | 6.040 | 163,000 | +0.09(+1.51%) |
Dec 27, 2018 | 5.880 | 5.980 | 5.850 | 5.950 | 36,914 | +0.00(+0.00%) |
Dec 26, 2018 | 5.870 | 6.000 | 5.646 | 5.950 | 136,695 | +0.09(+1.54%) |
Dec 24, 2018 | 5.810 | 5.900 | 5.790 | 5.860 | 41,700 | -0.05(-0.85%) |
Dec 21, 2018 | 5.770 | 5.980 | 5.600 | 5.910 | 106,800 | +0.16(+2.78%) |
Dec 20, 2018 | 6.170 | 6.290 | 5.670 | 5.750 | 157,791 | -0.55(-8.73%) |
Dec 19, 2018 | 6.120 | 6.340 | 6.075 | 6.300 | 389,006 | +0.18(+2.94%) |
Dec 18, 2018 | 6.350 | 6.350 | 6.060 | 6.120 | 124,615 | +0.10(+1.66%) |
Dec 17, 2018 | 6.040 | 6.190 | 5.997 | 6.020 | 91,987 | -0.07(-1.15%) |
Dec 14, 2018 | 6.050 | 6.350 | 6.050 | 6.090 | 111,600 | -0.14(-2.25%) |
Dec 13, 2018 | 6.200 | 6.370 | 6.110 | 6.230 | 117,136 | +0.10(+1.63%) |
Dec 12, 2018 | 6.380 | 6.450 | 6.120 | 6.130 | 119,662 | -0.12(-1.92%) |
Dec 11, 2018 | 6.240 | 6.440 | 5.870 | 6.250 | 246,401 | +0.10(+1.63%) |
Dec 10, 2018 | 6.650 | 6.750 | 6.050 | 6.150 | 298,197 | -0.59(-8.75%) |
Dec 07, 2018 | 7.010 | 7.210 | 6.570 | 6.740 | 227,200 | -0.40(-5.60%) |
Dec 06, 2018 | 6.980 | 7.330 | 6.980 | 7.140 | 219,442 | -0.22(-2.99%) |
Dec 04, 2018 | 7.700 | 7.700 | 7.350 | 7.360 | 219,400 | -0.37(-4.79%) |
Dec 03, 2018 | 7.900 | 7.900 | 7.410 | 7.730 | 447,165 | +0.13(+1.71%) |
Nov 30, 2018 | 7.640 | 7.900 | 7.460 | 7.600 | 521,200 | -0.04(-0.52%) |
Nov 29, 2018 | 7.330 | 7.890 | 7.130 | 7.640 | 743,452 | -0.80(-9.48%) |
Nov 28, 2018 | 8.410 | 8.480 | 8.180 | 8.440 | 217,666 | +0.17(+2.06%) |
Nov 27, 2018 | 8.170 | 8.402 | 8.170 | 8.270 | 186,127 | -0.04(-0.48%) |
Nov 26, 2018 | 7.950 | 8.550 | 7.890 | 8.310 | 412,929 | +0.36(+4.53%) |
Nov 23, 2018 | 8.000 | 8.050 | 7.740 | 7.950 | 169,700 | +0.00(+0.00%) |
Nov 21, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.18(+2.32%) | |
Nov 20, 2018 | 7.530 | 8.000 | 7.370 | 7.770 | 428,182 | -0.09(-1.15%) |
Nov 19, 2018 | 8.080 | 8.130 | 7.470 | 7.860 | 477,225 | -0.09(-1.13%) |
Nov 16, 2018 | 7.970 | 8.390 | 7.720 | 7.950 | 1,675,600 | +0.12(+1.53%) |
Nov 15, 2018 | 11.26 | 11.49 | 6.700 | 7.830 | 5,892,564 | -8.82(-52.97%) |
Nov 14, 2018 | 16.84 | 17.09 | 16.58 | 16.65 | 63,220 | -0.10(-0.60%) |
Nov 13, 2018 | 17.31 | 17.31 | 16.68 | 16.75 | 34,288 | -0.44(-2.56%) |
Nov 12, 2018 | 16.82 | 17.37 | 16.55 | 17.19 | 62,224 | +0.35(+2.08%) |
Nov 09, 2018 | 17.28 | 17.33 | 16.36 | 16.84 | 149,500 | -0.35(-2.04%) |
Nov 08, 2018 | 17.37 | 17.69 | 17.10 | 17.19 | 32,992 | -0.56(-3.15%) |
Nov 07, 2018 | 18.07 | 18.07 | 16.91 | 17.75 | 212,800 | -0.16(-0.89%) |
Nov 06, 2018 | 17.60 | 18.01 | 17.60 | 17.91 | 24,806 | +0.16(+0.90%) |
Nov 05, 2018 | 17.80 | 18.38 | 17.68 | 17.75 | 23,539 | -0.17(-0.95%) |
Nov 02, 2018 | 18.97 | 18.97 | 17.92 | 17.92 | 66,100 | -0.96(-5.08%) |
Nov 01, 2018 | 18.26 | 19.39 | 18.06 | 18.88 | 197,248 | +0.65(+3.57%) |
Oct 31, 2018 | 17.78 | 18.40 | 17.11 | 18.23 | 88,711 | +0.69(+3.93%) |
Oct 30, 2018 | 17.33 | 17.58 | 17.00 | 17.54 | 47,389 | +0.24(+1.39%) |
Oct 29, 2018 | 17.73 | 17.97 | 17.01 | 17.30 | 62,148 | -0.45(-2.54%) |
Oct 26, 2018 | 16.87 | 17.94 | 16.50 | 17.75 | 80,900 | +0.31(+1.78%) |
Oct 25, 2018 | 17.12 | 17.46 | 16.60 | 17.44 | 123,094 | +0.33(+1.93%) |
Oct 24, 2018 | 16.84 | 17.35 | 16.66 | 17.11 | 65,246 | +0.11(+0.65%) |
Oct 23, 2018 | 17.84 | 17.90 | 16.19 | 17.00 | 167,525 | -1.18(-6.49%) |
Oct 22, 2018 | 18.30 | 18.64 | 18.18 | 18.18 | 32,076 | +0.18(+1.00%) |
Oct 19, 2018 | 18.65 | 18.66 | 18.00 | 18.00 | 53,900 | -0.60(-3.23%) |
Oct 18, 2018 | 19.49 | 19.49 | 18.51 | 18.60 | 47,050 | -0.97(-4.96%) |
Oct 17, 2018 | 19.63 | 20.87 | 19.41 | 19.57 | 57,145 | -0.12(-0.61%) |
Oct 16, 2018 | 19.18 | 19.74 | 19.18 | 19.69 | 31,076 | +0.66(+3.47%) |
Oct 15, 2018 | 18.47 | 19.30 | 18.47 | 19.03 | 30,953 | +0.23(+1.22%) |
Oct 12, 2018 | 18.50 | 18.86 | 18.24 | 18.80 | 54,700 | +0.58(+3.18%) |
Oct 11, 2018 | 18.99 | 19.20 | 17.61 | 18.22 | 135,153 | -0.96(-5.01%) |
Oct 10, 2018 | 20.25 | 20.27 | 18.86 | 19.18 | 255,164 | -1.22(-5.98%) |
Oct 09, 2018 | 20.10 | 20.70 | 20.10 | 20.40 | 49,194 | +0.05(+0.25%) |
Oct 08, 2018 | 20.00 | 20.60 | 19.71 | 20.35 | 82,205 | -0.21(-1.02%) |
Oct 05, 2018 | 20.35 | 20.70 | 19.75 | 20.56 | 66,200 | -0.03(-0.15%) |
Oct 04, 2018 | 20.27 | 20.74 | 19.59 | 20.59 | 138,629 | +0.19(+0.93%) |
Oct 03, 2018 | 20.28 | 20.88 | 20.28 | 20.40 | 43,863 | +0.26(+1.29%) |
Oct 02, 2018 | 21.00 | 21.26 | 20.14 | 20.14 | 75,774 | -0.16(-0.79%) |