Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.660 | 5.695 | 5.590 | 5.680 | 692,600 | +0.04(+0.71%) |
Dec 28, 2018 | 5.670 | 5.690 | 5.630 | 5.640 | 1,212,900 | -0.02(-0.35%) |
Dec 27, 2018 | 5.550 | 5.660 | 5.520 | 5.660 | 1,067,442 | +0.01(+0.18%) |
Dec 26, 2018 | 5.510 | 5.650 | 5.510 | 5.650 | 1,886,021 | +0.08(+1.44%) |
Dec 24, 2018 | 5.550 | 5.690 | 5.550 | 5.570 | 711,400 | -0.06(-1.07%) |
Dec 21, 2018 | 5.820 | 5.830 | 5.580 | 5.630 | 2,071,200 | -0.24(-4.09%) |
Dec 20, 2018 | 5.860 | 5.930 | 5.730 | 5.870 | 1,643,078 | +0.06(+1.03%) |
Dec 19, 2018 | 6.020 | 6.100 | 5.745 | 5.810 | 1,676,782 | -0.14(-2.35%) |
Dec 18, 2018 | 5.930 | 6.020 | 5.900 | 5.950 | 1,808,120 | +0.13(+2.23%) |
Dec 17, 2018 | 5.930 | 5.970 | 5.820 | 5.820 | 2,158,756 | -0.02(-0.34%) |
Dec 14, 2018 | 5.780 | 5.990 | 5.760 | 5.840 | 3,581,200 | +0.03(+0.52%) |
Dec 13, 2018 | 5.800 | 5.880 | 5.720 | 5.810 | 1,557,476 | +0.09(+1.57%) |
Dec 12, 2018 | 5.630 | 5.800 | 5.610 | 5.720 | 2,681,972 | +0.19(+3.44%) |
Dec 11, 2018 | 5.580 | 5.605 | 5.430 | 5.530 | 2,364,897 | -0.04(-0.72%) |
Dec 10, 2018 | 5.700 | 5.710 | 5.520 | 5.570 | 2,404,372 | -0.27(-4.62%) |
Dec 07, 2018 | 5.910 | 5.940 | 5.790 | 5.840 | 2,019,500 | -0.07(-1.18%) |
Dec 06, 2018 | 5.800 | 5.970 | 5.710 | 5.910 | 2,541,826 | +0.13(+2.25%) |
Dec 04, 2018 | 5.910 | 5.920 | 5.725 | 5.780 | 1,969,900 | -0.07(-1.20%) |
Dec 03, 2018 | 5.970 | 6.000 | 5.840 | 5.850 | 2,960,108 | +0.15(+2.63%) |
Nov 30, 2018 | 5.810 | 5.880 | 5.670 | 5.700 | 2,390,300 | -0.09(-1.55%) |
Nov 29, 2018 | 5.770 | 5.820 | 5.720 | 5.790 | 2,384,331 | +0.03(+0.52%) |
Nov 28, 2018 | 5.700 | 5.815 | 5.615 | 5.760 | 2,593,384 | +0.10(+1.77%) |
Nov 27, 2018 | 5.585 | 5.720 | 5.545 | 5.660 | 2,502,955 | +0.14(+2.54%) |
Nov 26, 2018 | 5.640 | 5.700 | 5.500 | 5.520 | 2,941,697 | -0.16(-2.82%) |
Nov 23, 2018 | 5.670 | 5.740 | 5.610 | 5.680 | 1,962,300 | +0.23(+4.22%) |
Nov 21, 2018 | 5.450 | 5.450 | 5.450 | 0 | +0.33(+6.45%) | |
Nov 20, 2018 | 5.230 | 5.280 | 5.080 | 5.120 | 1,430,491 | -0.21(-3.94%) |
Nov 19, 2018 | 5.310 | 5.360 | 5.290 | 5.330 | 1,382,162 | -0.03(-0.56%) |
Nov 16, 2018 | 5.270 | 5.420 | 5.240 | 5.360 | 1,626,600 | +0.08(+1.52%) |
Nov 15, 2018 | 5.200 | 5.340 | 5.180 | 5.280 | 1,759,241 | +0.10(+1.93%) |
Nov 14, 2018 | 5.170 | 5.280 | 5.005 | 5.180 | 4,381,054 | +0.03(+0.58%) |
Nov 13, 2018 | 5.170 | 5.190 | 4.992 | 5.150 | 7,509,389 | -0.12(-2.28%) |
Nov 12, 2018 | 5.510 | 5.520 | 5.235 | 5.270 | 3,809,644 | -0.25(-4.53%) |
Nov 09, 2018 | 5.580 | 5.610 | 5.430 | 5.520 | 3,092,600 | -0.10(-1.78%) |
Nov 08, 2018 | 5.820 | 5.900 | 5.540 | 5.620 | 3,409,463 | -0.37(-6.18%) |
Nov 07, 2018 | 5.960 | 6.000 | 5.880 | 5.990 | 1,480,713 | +0.10(+1.70%) |
Nov 06, 2018 | 5.950 | 6.010 | 5.850 | 5.890 | 1,378,003 | -0.15(-2.48%) |
Nov 05, 2018 | 6.090 | 6.140 | 5.920 | 6.040 | 2,472,949 | -0.03(-0.49%) |
Nov 02, 2018 | 6.100 | 6.180 | 6.030 | 6.070 | 1,333,000 | +0.03(+0.50%) |
Nov 01, 2018 | 5.970 | 6.120 | 5.930 | 6.040 | 4,014,962 | +0.12(+2.03%) |
Oct 31, 2018 | 5.800 | 6.090 | 5.760 | 5.920 | 6,771,390 | +0.18(+3.14%) |
Oct 30, 2018 | 5.510 | 5.815 | 5.480 | 5.740 | 2,312,177 | +0.26(+4.74%) |
Oct 29, 2018 | 5.830 | 5.870 | 5.430 | 5.480 | 3,407,991 | -0.10(-1.79%) |
Oct 26, 2018 | 5.500 | 5.650 | 5.460 | 5.580 | 1,490,800 | +0.12(+2.20%) |
Oct 25, 2018 | 5.460 | 5.560 | 5.430 | 5.460 | 2,892,846 | +0.08(+1.49%) |
Oct 24, 2018 | 5.610 | 5.640 | 5.370 | 5.380 | 2,233,963 | -0.18(-3.24%) |
Oct 23, 2018 | 5.470 | 5.590 | 5.415 | 5.560 | 1,316,618 | -0.06(-1.07%) |
Oct 22, 2018 | 5.560 | 5.650 | 5.530 | 5.620 | 1,886,629 | +0.13(+2.37%) |
Oct 19, 2018 | 5.500 | 5.600 | 5.480 | 5.490 | 4,564,700 | +0.03(+0.55%) |
Oct 18, 2018 | 5.580 | 5.580 | 5.440 | 5.460 | 2,844,148 | -0.11(-1.97%) |
Oct 17, 2018 | 5.490 | 5.641 | 5.475 | 5.570 | 3,466,451 | +0.07(+1.27%) |
Oct 16, 2018 | 5.500 | 5.550 | 5.460 | 5.500 | 2,122,954 | +0.08(+1.48%) |
Oct 15, 2018 | 5.500 | 5.550 | 5.390 | 5.420 | 2,146,698 | -0.17(-3.04%) |
Oct 12, 2018 | 5.530 | 5.690 | 5.450 | 5.590 | 2,541,800 | +0.15(+2.76%) |
Oct 11, 2018 | 5.540 | 5.550 | 5.340 | 5.440 | 3,154,169 | -0.03(-0.55%) |
Oct 10, 2018 | 5.730 | 5.740 | 5.460 | 5.470 | 2,950,178 | -0.40(-6.81%) |
Oct 09, 2018 | 5.940 | 6.016 | 5.845 | 5.870 | 5,723,837 | -0.09(-1.51%) |
Oct 08, 2018 | 6.250 | 6.270 | 5.840 | 5.960 | 5,293,315 | +0.14(+2.41%) |
Oct 05, 2018 | 5.690 | 5.900 | 5.650 | 5.820 | 2,067,200 | +0.17(+3.01%) |
Oct 04, 2018 | 5.690 | 5.705 | 5.515 | 5.650 | 2,538,341 | -0.15(-2.59%) |
Oct 03, 2018 | 5.890 | 5.975 | 5.732 | 5.800 | 3,763,964 | +0.13(+2.29%) |
Oct 02, 2018 | 5.590 | 5.765 | 5.540 | 5.670 | 4,509,111 | +0.19(+3.47%) |