Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.480 | 5.500 | 5.240 | 5.410 | 1,305,200 | -0.03(-0.55%) |
Dec 28, 2018 | 5.510 | 5.660 | 5.420 | 5.440 | 1,476,000 | -0.05(-0.91%) |
Dec 27, 2018 | 5.270 | 5.500 | 5.240 | 5.490 | 1,614,490 | +0.05(+0.92%) |
Dec 26, 2018 | 5.250 | 5.455 | 5.050 | 5.440 | 2,419,913 | +0.23(+4.41%) |
Dec 24, 2018 | 5.340 | 5.430 | 5.200 | 5.210 | 1,051,500 | -0.24(-4.40%) |
Dec 21, 2018 | 5.710 | 5.790 | 5.385 | 5.450 | 2,892,100 | -0.33(-5.71%) |
Dec 20, 2018 | 5.880 | 6.046 | 5.745 | 5.780 | 1,193,752 | -0.23(-3.83%) |
Dec 19, 2018 | 6.250 | 6.440 | 5.910 | 6.010 | 1,604,645 | -0.24(-3.84%) |
Dec 18, 2018 | 6.190 | 6.270 | 5.990 | 6.250 | 1,324,836 | +0.06(+0.97%) |
Dec 17, 2018 | 6.470 | 6.580 | 6.170 | 6.190 | 1,402,574 | -0.32(-4.92%) |
Dec 14, 2018 | 6.570 | 6.640 | 6.430 | 6.510 | 1,599,100 | -0.13(-1.96%) |
Dec 13, 2018 | 7.010 | 7.070 | 6.440 | 6.640 | 1,625,288 | -0.45(-6.35%) |
Dec 12, 2018 | 6.950 | 7.210 | 6.950 | 7.090 | 1,510,183 | +0.27(+3.96%) |
Dec 11, 2018 | 7.010 | 7.070 | 6.685 | 6.820 | 966,399 | -0.05(-0.73%) |
Dec 10, 2018 | 7.120 | 7.220 | 6.790 | 6.870 | 1,133,934 | -0.36(-4.98%) |
Dec 07, 2018 | 7.600 | 7.810 | 7.090 | 7.230 | 1,701,500 | -0.16(-2.17%) |
Dec 06, 2018 | 8.090 | 8.090 | 7.230 | 7.390 | 1,603,447 | -0.96(-11.50%) |
Dec 04, 2018 | 8.470 | 8.480 | 8.250 | 8.350 | 2,109,200 | -0.17(-2.00%) |
Dec 03, 2018 | 8.500 | 8.570 | 8.290 | 8.520 | 1,290,495 | +0.32(+3.90%) |
Nov 30, 2018 | 8.050 | 8.300 | 7.950 | 8.200 | 1,871,100 | +0.02(+0.24%) |
Nov 29, 2018 | 8.130 | 8.270 | 7.985 | 8.180 | 1,195,783 | +0.05(+0.62%) |
Nov 28, 2018 | 7.940 | 8.160 | 7.670 | 8.130 | 921,660 | +0.20(+2.52%) |
Nov 27, 2018 | 7.800 | 8.140 | 7.800 | 7.930 | 1,187,942 | +0.10(+1.28%) |
Nov 26, 2018 | 7.540 | 7.930 | 7.500 | 7.830 | 1,345,787 | +0.44(+5.95%) |
Nov 23, 2018 | 7.450 | 7.510 | 7.250 | 7.390 | 445,500 | -0.42(-5.38%) |
Nov 21, 2018 | 7.810 | 7.810 | 7.810 | 0 | +0.17(+2.23%) | |
Nov 20, 2018 | 7.720 | 7.770 | 7.480 | 7.640 | 1,818,559 | -0.28(-3.54%) |
Nov 19, 2018 | 7.670 | 8.090 | 7.510 | 7.920 | 1,456,342 | +0.15(+1.93%) |
Nov 16, 2018 | 7.590 | 7.930 | 7.590 | 7.770 | 1,258,200 | +0.19(+2.51%) |
Nov 15, 2018 | 7.330 | 7.750 | 7.300 | 7.580 | 1,122,088 | +0.18(+2.43%) |
Nov 14, 2018 | 7.480 | 7.535 | 7.260 | 7.400 | 1,401,353 | +0.05(+0.68%) |
Nov 13, 2018 | 7.660 | 7.760 | 7.330 | 7.350 | 1,050,149 | -0.31(-4.05%) |
Nov 12, 2018 | 8.250 | 8.250 | 7.660 | 7.660 | 857,998 | -0.53(-6.47%) |
Nov 09, 2018 | 8.010 | 8.230 | 7.830 | 8.190 | 2,141,500 | +0.01(+0.12%) |
Nov 08, 2018 | 8.430 | 8.440 | 8.055 | 8.180 | 1,561,199 | -0.32(-3.76%) |
Nov 07, 2018 | 8.400 | 8.600 | 8.230 | 8.500 | 1,298,118 | +0.27(+3.28%) |
Nov 06, 2018 | 8.350 | 8.430 | 8.140 | 8.230 | 1,163,081 | -0.10(-1.20%) |
Nov 05, 2018 | 8.400 | 8.500 | 8.130 | 8.330 | 913,197 | +0.08(+0.97%) |
Nov 02, 2018 | 8.530 | 8.610 | 8.210 | 8.250 | 1,144,600 | -0.21(-2.48%) |
Nov 01, 2018 | 8.670 | 8.670 | 8.165 | 8.460 | 1,014,709 | -0.06(-0.70%) |
Oct 31, 2018 | 8.510 | 8.770 | 8.440 | 8.520 | 2,699,001 | +0.12(+1.43%) |
Oct 30, 2018 | 8.090 | 8.420 | 8.020 | 8.400 | 961,710 | +0.23(+2.82%) |
Oct 29, 2018 | 8.500 | 8.690 | 8.015 | 8.170 | 1,826,578 | -0.27(-3.20%) |
Oct 26, 2018 | 8.350 | 8.695 | 8.220 | 8.440 | 1,526,100 | -0.07(-0.82%) |
Oct 25, 2018 | 9.070 | 9.080 | 8.490 | 8.510 | 1,918,642 | -0.44(-4.92%) |
Oct 24, 2018 | 9.970 | 9.970 | 8.950 | 8.950 | 2,995,551 | -0.95(-9.60%) |
Oct 23, 2018 | 10.55 | 10.83 | 9.750 | 9.900 | 3,654,731 | -0.36(-3.51%) |
Oct 22, 2018 | 10.19 | 10.39 | 10.14 | 10.26 | 1,780,176 | +0.00(+0.00%) |
Oct 19, 2018 | 10.21 | 10.51 | 10.18 | 10.26 | 2,091,500 | +0.08(+0.79%) |
Oct 18, 2018 | 10.32 | 10.34 | 10.09 | 10.18 | 1,894,917 | -0.27(-2.58%) |
Oct 17, 2018 | 10.39 | 10.64 | 10.31 | 10.45 | 2,334,946 | -0.08(-0.76%) |
Oct 16, 2018 | 10.41 | 10.55 | 10.15 | 10.53 | 1,538,120 | +0.17(+1.64%) |
Oct 15, 2018 | 10.09 | 10.52 | 9.940 | 10.36 | 1,559,592 | +0.34(+3.39%) |
Oct 12, 2018 | 10.14 | 10.26 | 9.910 | 10.02 | 1,891,900 | +0.18(+1.83%) |
Oct 11, 2018 | 9.970 | 10.31 | 9.750 | 9.840 | 2,006,944 | -0.34(-3.34%) |
Oct 10, 2018 | 10.77 | 10.78 | 10.06 | 10.18 | 2,143,556 | -0.60(-5.57%) |
Oct 09, 2018 | 10.39 | 10.89 | 10.37 | 10.78 | 2,062,417 | +0.47(+4.56%) |
Oct 08, 2018 | 10.04 | 10.33 | 10.04 | 10.31 | 653,686 | +0.10(+0.98%) |
Oct 05, 2018 | 10.09 | 10.29 | 10.02 | 10.21 | 1,057,100 | +0.11(+1.09%) |
Oct 04, 2018 | 10.01 | 10.29 | 9.992 | 10.10 | 1,412,692 | -0.02(-0.20%) |
Oct 03, 2018 | 9.920 | 10.18 | 9.870 | 10.12 | 1,132,747 | +0.20(+2.02%) |
Oct 02, 2018 | 9.860 | 9.935 | 9.750 | 9.920 | 1,664,115 | +0.04(+0.40%) |