Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.317 | 6.367 | 6.078 | 6.307 | 1,428,863 | +0.00(+0.00%) |
Dec 28, 2018 | 6.148 | 6.367 | 6.018 | 6.307 | 1,140,020 | +0.14(+2.26%) |
Dec 27, 2018 | 6.138 | 6.207 | 5.879 | 6.168 | 1,536,633 | -0.06(-0.96%) |
Dec 26, 2018 | 6.058 | 6.267 | 5.812 | 6.227 | 1,317,486 | +0.13(+2.12%) |
Dec 24, 2018 | 6.058 | 6.267 | 6.028 | 6.098 | 648,142 | +0.08(+1.32%) |
Dec 21, 2018 | 6.198 | 6.198 | 5.869 | 6.018 | 8,694,924 | -0.20(-3.21%) |
Dec 20, 2018 | 6.616 | 6.885 | 6.058 | 6.217 | 1,774,622 | -0.39(-5.88%) |
Dec 19, 2018 | 6.626 | 6.825 | 6.576 | 6.606 | 1,500,678 | -0.10(-1.49%) |
Dec 18, 2018 | 6.646 | 7.025 | 6.596 | 6.706 | 1,696,828 | +0.13(+1.97%) |
Dec 17, 2018 | 6.457 | 6.736 | 6.437 | 6.576 | 2,151,893 | +0.14(+2.17%) |
Dec 14, 2018 | 6.586 | 6.785 | 6.377 | 6.437 | 1,258,749 | -0.22(-3.37%) |
Dec 13, 2018 | 6.730 | 6.838 | 6.415 | 6.661 | 1,127,421 | -0.11(-1.60%) |
Dec 12, 2018 | 6.986 | 7.050 | 6.700 | 6.769 | 1,140,130 | -0.24(-3.38%) |
Dec 11, 2018 | 7.213 | 7.390 | 6.887 | 7.006 | 1,133,597 | -0.18(-2.47%) |
Dec 10, 2018 | 6.848 | 7.231 | 6.668 | 7.183 | 1,709,552 | +0.33(+4.74%) |
Dec 07, 2018 | 6.838 | 6.927 | 6.759 | 6.858 | 885,691 | +0.02(+0.29%) |
Dec 06, 2018 | 6.966 | 6.966 | 6.651 | 6.838 | 1,720,100 | -0.17(-2.39%) |
Dec 04, 2018 | 7.232 | 7.311 | 6.976 | 7.006 | 1,643,812 | -0.20(-2.74%) |
Dec 03, 2018 | 7.538 | 7.676 | 7.065 | 7.203 | 1,738,188 | -0.32(-4.19%) |
Nov 30, 2018 | 7.489 | 7.577 | 7.360 | 7.518 | 1,303,520 | +0.02(+0.26%) |
Nov 29, 2018 | 7.587 | 7.755 | 7.429 | 7.498 | 1,114,359 | -0.12(-1.55%) |
Nov 28, 2018 | 7.725 | 7.784 | 7.439 | 7.617 | 1,543,988 | -0.11(-1.40%) |
Nov 27, 2018 | 7.636 | 7.912 | 7.065 | 7.725 | 2,903,351 | +0.05(+0.64%) |
Nov 26, 2018 | 8.385 | 8.543 | 7.193 | 7.676 | 3,127,861 | -0.67(-8.03%) |
Nov 23, 2018 | 8.326 | 8.508 | 8.228 | 8.346 | 301,928 | +0.03(+0.36%) |
Nov 21, 2018 | 8.316 | 8.316 | 8.316 | 0 | +0.01(+0.12%) | |
Nov 20, 2018 | 8.563 | 8.740 | 8.168 | 8.306 | 943,750 | -0.34(-3.88%) |
Nov 19, 2018 | 8.474 | 8.809 | 8.405 | 8.641 | 1,005,389 | +0.18(+2.10%) |
Nov 16, 2018 | 8.691 | 8.789 | 8.326 | 8.464 | 890,157 | -0.27(-3.05%) |
Nov 15, 2018 | 8.632 | 8.898 | 8.395 | 8.730 | 764,002 | +0.03(+0.34%) |
Nov 14, 2018 | 8.858 | 8.917 | 8.484 | 8.700 | 798,084 | -0.13(-1.45%) |
Nov 13, 2018 | 9.164 | 9.193 | 8.809 | 8.829 | 1,090,222 | -0.27(-2.93%) |
Nov 12, 2018 | 8.947 | 9.252 | 8.829 | 9.095 | 711,274 | +0.13(+1.43%) |
Nov 09, 2018 | 9.164 | 9.361 | 8.784 | 8.967 | 891,070 | -0.22(-2.36%) |
Nov 08, 2018 | 8.799 | 9.292 | 8.779 | 9.183 | 1,362,228 | +0.22(+2.42%) |
Nov 07, 2018 | 9.213 | 9.361 | 8.760 | 8.967 | 1,704,170 | -0.18(-1.94%) |
Nov 06, 2018 | 9.075 | 9.366 | 8.967 | 9.144 | 1,337,652 | -0.11(-1.17%) |
Nov 05, 2018 | 9.262 | 9.321 | 8.523 | 9.252 | 2,168,055 | -0.02(-0.21%) |
Nov 02, 2018 | 8.632 | 9.380 | 8.632 | 9.272 | 2,073,921 | +0.54(+6.21%) |
Nov 01, 2018 | 7.893 | 9.016 | 7.794 | 8.730 | 4,947,153 | +0.95(+12.15%) |
Oct 31, 2018 | 10.58 | 10.59 | 7.745 | 7.784 | 10,182,977 | -6.21(-44.37%) |
Oct 30, 2018 | 13.55 | 14.04 | 13.33 | 13.99 | 1,041,267 | +0.48(+3.57%) |
Oct 29, 2018 | 13.50 | 13.92 | 13.34 | 13.51 | 835,805 | +0.19(+1.41%) |
Oct 26, 2018 | 13.96 | 14.02 | 13.15 | 13.32 | 884,778 | -0.76(-5.39%) |
Oct 25, 2018 | 14.00 | 14.25 | 13.70 | 14.08 | 1,054,404 | +0.12(+0.85%) |
Oct 24, 2018 | 14.64 | 14.79 | 13.94 | 13.96 | 713,637 | -0.68(-4.64%) |
Oct 23, 2018 | 14.29 | 14.78 | 14.02 | 14.64 | 937,723 | +0.20(+1.36%) |
Oct 22, 2018 | 14.77 | 14.91 | 14.38 | 14.45 | 648,029 | -0.33(-2.20%) |
Oct 19, 2018 | 14.83 | 15.14 | 14.61 | 14.77 | 702,606 | -0.09(-0.60%) |
Oct 18, 2018 | 15.59 | 15.68 | 14.75 | 14.86 | 884,690 | -0.72(-4.62%) |
Oct 17, 2018 | 15.42 | 15.61 | 15.00 | 15.58 | 905,666 | +0.17(+1.09%) |
Oct 16, 2018 | 15.28 | 15.44 | 14.84 | 15.41 | 903,199 | +0.24(+1.56%) |
Oct 15, 2018 | 14.94 | 15.43 | 14.93 | 15.17 | 727,387 | +0.28(+1.85%) |
Oct 12, 2018 | 15.30 | 15.30 | 14.66 | 14.90 | 1,005,347 | -0.23(-1.50%) |
Oct 11, 2018 | 16.16 | 16.29 | 15.10 | 15.12 | 1,354,645 | -1.06(-6.57%) |
Oct 10, 2018 | 16.16 | 16.50 | 16.02 | 16.19 | 807,877 | +0.03(+0.18%) |
Oct 09, 2018 | 16.60 | 16.68 | 16.08 | 16.16 | 862,799 | -0.43(-2.61%) |
Oct 08, 2018 | 16.26 | 16.84 | 16.06 | 16.59 | 1,024,072 | +0.29(+1.75%) |
Oct 05, 2018 | 16.06 | 16.44 | 16.02 | 16.31 | 962,112 | +0.27(+1.66%) |
Oct 04, 2018 | 16.17 | 16.24 | 15.97 | 16.04 | 803,939 | -0.16(-0.97%) |
Oct 03, 2018 | 16.01 | 16.23 | 15.96 | 16.20 | 604,950 | +0.27(+1.67%) |
Oct 02, 2018 | 16.02 | 16.23 | 15.77 | 15.93 | 741,929 | -0.09(-0.55%) |