Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.900 | 5.950 | 5.790 | 5.890 | 3,800 | +0.14(+2.43%) |
Dec 28, 2018 | 5.550 | 5.950 | 5.460 | 5.750 | 15,300 | +0.20(+3.60%) |
Dec 27, 2018 | 5.460 | 5.690 | 5.300 | 5.550 | 3,152 | +0.17(+3.16%) |
Dec 26, 2018 | 5.160 | 5.550 | 5.090 | 5.380 | 3,949 | +0.03(+0.56%) |
Dec 24, 2018 | 5.280 | 5.600 | 5.180 | 5.350 | 3,600 | -0.25(-4.46%) |
Dec 21, 2018 | 5.620 | 5.770 | 5.600 | 5.600 | 17,000 | +0.07(+1.27%) |
Dec 20, 2018 | 5.680 | 5.680 | 5.460 | 5.530 | 5,845 | +0.00(+0.00%) |
Dec 19, 2018 | 5.660 | 5.960 | 5.400 | 5.530 | 6,982 | -0.28(-4.82%) |
Dec 18, 2018 | 5.810 | 5.810 | 5.810 | 5.810 | 889 | -0.01(-0.17%) |
Dec 17, 2018 | 6.090 | 6.090 | 5.640 | 5.820 | 4,309 | +0.12(+2.11%) |
Dec 14, 2018 | 6.090 | 6.090 | 5.700 | 5.700 | 2,400 | -0.16(-2.73%) |
Dec 13, 2018 | 5.980 | 6.230 | 5.860 | 5.860 | 6,867 | -0.21(-3.46%) |
Dec 12, 2018 | 5.710 | 6.380 | 5.710 | 6.070 | 4,781 | +0.22(+3.76%) |
Dec 11, 2018 | 5.930 | 6.040 | 5.430 | 5.850 | 5,079 | -0.53(-8.31%) |
Dec 10, 2018 | 6.540 | 6.540 | 5.990 | 6.380 | 7,245 | -0.25(-3.77%) |
Dec 07, 2018 | 6.740 | 6.740 | 6.390 | 6.630 | 12,100 | -0.30(-4.33%) |
Dec 06, 2018 | 6.850 | 6.950 | 6.630 | 6.930 | 4,691 | +0.04(+0.58%) |
Dec 04, 2018 | 6.790 | 7.010 | 6.770 | 6.890 | 9,400 | +0.03(+0.44%) |
Dec 03, 2018 | 7.450 | 7.450 | 6.720 | 6.860 | 5,520 | -0.30(-4.19%) |
Nov 30, 2018 | 7.060 | 7.200 | 6.860 | 7.160 | 20,200 | +0.04(+0.56%) |
Nov 29, 2018 | 7.300 | 7.372 | 7.018 | 7.120 | 7,530 | -0.18(-2.47%) |
Nov 28, 2018 | 7.160 | 7.400 | 7.160 | 7.300 | 12,960 | +0.06(+0.83%) |
Nov 27, 2018 | 7.330 | 7.330 | 6.930 | 7.240 | 3,741 | -0.09(-1.23%) |
Nov 26, 2018 | 7.100 | 7.750 | 6.548 | 7.330 | 73,337 | +0.29(+4.12%) |
Nov 23, 2018 | 6.920 | 7.040 | 6.350 | 7.040 | 10,200 | -0.10(-1.40%) |
Nov 21, 2018 | 7.140 | 7.140 | 7.140 | 0 | +0.71(+11.04%) | |
Nov 20, 2018 | 5.770 | 6.490 | 5.720 | 6.430 | 11,950 | +0.72(+12.61%) |
Nov 19, 2018 | 5.430 | 5.800 | 5.360 | 5.710 | 19,197 | +0.20(+3.63%) |
Nov 16, 2018 | 4.760 | 5.740 | 4.760 | 5.510 | 20,500 | +0.76(+16.00%) |
Nov 15, 2018 | 5.060 | 5.060 | 4.450 | 4.750 | 53,156 | -0.76(-13.79%) |
Nov 14, 2018 | 5.180 | 5.510 | 5.085 | 5.510 | 20,403 | +0.37(+7.20%) |
Nov 13, 2018 | 5.340 | 5.350 | 5.050 | 5.140 | 7,691 | -0.22(-4.10%) |
Nov 12, 2018 | 5.310 | 5.370 | 5.310 | 5.360 | 3,477 | +0.06(+1.13%) |
Nov 09, 2018 | 5.420 | 5.420 | 5.270 | 5.300 | 6,900 | -0.01(-0.19%) |
Nov 08, 2018 | 5.450 | 5.680 | 5.310 | 5.310 | 7,019 | -0.14(-2.57%) |
Nov 07, 2018 | 5.440 | 5.594 | 5.310 | 5.450 | 12,745 | +0.12(+2.25%) |
Nov 06, 2018 | 5.420 | 5.750 | 5.280 | 5.330 | 11,049 | +0.11(+2.11%) |
Nov 05, 2018 | 5.510 | 5.510 | 4.991 | 5.220 | 24,323 | -0.03(-0.57%) |
Nov 02, 2018 | 6.580 | 6.580 | 4.710 | 5.250 | 63,200 | -1.28(-19.60%) |
Nov 01, 2018 | 6.820 | 6.900 | 6.320 | 6.530 | 81,989 | -0.42(-6.04%) |
Oct 31, 2018 | 7.000 | 7.016 | 6.800 | 6.950 | 127,669 | +0.20(+2.96%) |
Oct 30, 2018 | 6.750 | 7.000 | 6.670 | 6.750 | 201,738 | +0.25(+3.85%) |
Oct 29, 2018 | 6.260 | 6.500 | 6.240 | 6.500 | 64,139 | +0.35(+5.69%) |
Oct 26, 2018 | 5.850 | 6.300 | 5.540 | 6.150 | 54,100 | +0.30(+5.13%) |
Oct 25, 2018 | 5.630 | 5.850 | 5.290 | 5.850 | 29,681 | +0.25(+4.46%) |
Oct 24, 2018 | 5.700 | 5.800 | 5.510 | 5.600 | 24,710 | -0.19(-3.28%) |
Oct 23, 2018 | 5.470 | 5.790 | 5.400 | 5.790 | 32,081 | +0.39(+7.22%) |
Oct 22, 2018 | 5.390 | 5.540 | 5.390 | 5.400 | 12,148 | +0.01(+0.19%) |
Oct 19, 2018 | 5.590 | 5.590 | 5.390 | 5.390 | 20,800 | -0.29(-5.11%) |
Oct 18, 2018 | 5.600 | 5.750 | 5.600 | 5.680 | 11,489 | -0.01(-0.18%) |
Oct 17, 2018 | 5.530 | 5.740 | 5.530 | 5.690 | 8,392 | -0.01(-0.18%) |
Oct 16, 2018 | 5.400 | 5.700 | 5.350 | 5.700 | 29,688 | +0.36(+6.74%) |
Oct 15, 2018 | 5.460 | 5.460 | 5.200 | 5.340 | 11,326 | +0.08(+1.52%) |
Oct 12, 2018 | 5.140 | 5.580 | 5.130 | 5.260 | 74,400 | -0.04(-0.75%) |
Oct 11, 2018 | 5.200 | 5.360 | 5.100 | 5.300 | 35,199 | +0.01(+0.19%) |
Oct 10, 2018 | 5.350 | 5.630 | 5.083 | 5.290 | 98,992 | -0.16(-2.94%) |
Oct 09, 2018 | 5.304 | 5.810 | 5.304 | 5.450 | 22,613 | +0.04(+0.74%) |
Oct 08, 2018 | 5.400 | 5.480 | 5.320 | 5.410 | 17,423 | +0.01(+0.19%) |
Oct 05, 2018 | 5.420 | 5.525 | 5.235 | 5.400 | 33,300 | +0.11(+2.08%) |
Oct 04, 2018 | 5.600 | 5.650 | 5.130 | 5.290 | 82,343 | -0.38(-6.78%) |
Oct 03, 2018 | 5.700 | 5.700 | 5.400 | 5.675 | 30,632 | +0.08(+1.34%) |
Oct 02, 2018 | 5.350 | 5.700 | 5.340 | 5.600 | 14,062 | +0.23(+4.28%) |