Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.16(+2.76%) | |
Dec 28, 2018 | 5.800 | 5.890 | 5.760 | 5.790 | 26,410 | +0.02(+0.35%) |
Dec 27, 2018 | 5.450 | 5.870 | 5.440 | 5.770 | 115,165 | +0.36(+6.65%) |
Dec 24, 2018 | 5.410 | 5.410 | 5.410 | 0 | -0.22(-3.91%) | |
Dec 21, 2018 | 5.910 | 6.000 | 5.570 | 5.630 | 116,752 | -0.37(-6.17%) |
Dec 20, 2018 | 6.050 | 6.140 | 5.880 | 6.000 | 75,965 | +0.00(+0.00%) |
Dec 19, 2018 | 6.080 | 6.100 | 5.900 | 6.000 | 43,781 | -0.01(-0.17%) |
Dec 18, 2018 | 5.970 | 6.120 | 5.870 | 6.010 | 56,784 | +0.19(+3.26%) |
Dec 17, 2018 | 6.130 | 6.200 | 5.790 | 5.820 | 90,173 | -0.30(-4.90%) |
Dec 14, 2018 | 6.040 | 6.290 | 6.020 | 6.120 | 52,101 | +0.13(+2.17%) |
Dec 13, 2018 | 6.230 | 6.230 | 5.650 | 5.990 | 80,265 | -0.04(-0.66%) |
Dec 12, 2018 | 6.250 | 6.340 | 6.020 | 6.030 | 46,492 | -0.03(-0.50%) |
Dec 11, 2018 | 6.170 | 6.290 | 6.050 | 6.060 | 90,791 | -0.36(-5.61%) |
Dec 10, 2018 | 6.810 | 6.850 | 6.340 | 6.420 | 80,151 | -0.46(-6.69%) |
Dec 07, 2018 | 6.870 | 6.910 | 6.850 | 6.880 | 13,344 | +0.02(+0.29%) |
Dec 06, 2018 | 6.970 | 6.970 | 6.830 | 6.860 | 25,183 | +0.00(+0.00%) |
Dec 05, 2018 | 7.110 | 7.110 | 6.850 | 6.860 | 29,752 | -0.25(-3.52%) |
Dec 04, 2018 | 7.130 | 7.190 | 6.900 | 7.110 | 42,956 | +0.01(+0.14%) |
Dec 03, 2018 | 7.100 | 7.100 | 7.010 | 7.100 | 18,422 | +0.05(+0.71%) |
Nov 30, 2018 | 7.210 | 7.210 | 7.050 | 7.050 | 38,132 | -0.05(-0.70%) |
Nov 29, 2018 | 6.900 | 7.140 | 6.900 | 7.100 | 16,948 | +0.23(+3.35%) |
Nov 28, 2018 | 6.970 | 6.970 | 6.850 | 6.870 | 14,147 | -0.03(-0.43%) |
Nov 27, 2018 | 6.890 | 6.910 | 6.810 | 6.900 | 13,836 | +0.09(+1.32%) |
Nov 26, 2018 | 6.900 | 6.950 | 6.770 | 6.810 | 35,120 | -0.02(-0.29%) |
Nov 23, 2018 | 6.920 | 6.920 | 6.770 | 6.830 | 27,550 | -0.12(-1.73%) |
Nov 22, 2018 | 6.860 | 6.950 | 6.690 | 6.950 | 19,100 | +0.08(+1.16%) |
Nov 21, 2018 | 6.880 | 6.890 | 6.850 | 6.870 | 28,912 | -0.01(-0.15%) |
Nov 20, 2018 | 6.850 | 6.900 | 6.840 | 6.880 | 40,453 | +0.03(+0.44%) |
Nov 19, 2018 | 6.870 | 6.880 | 6.850 | 6.850 | 37,467 | -0.01(-0.15%) |
Nov 16, 2018 | 6.860 | 6.950 | 6.850 | 6.860 | 42,564 | +0.00(+0.00%) |
Nov 15, 2018 | 6.930 | 6.930 | 6.850 | 6.860 | 19,620 | -0.08(-1.15%) |
Nov 14, 2018 | 6.970 | 7.030 | 6.940 | 6.940 | 32,297 | +0.04(+0.58%) |
Nov 13, 2018 | 6.880 | 6.950 | 6.870 | 6.900 | 21,800 | +0.03(+0.44%) |
Nov 12, 2018 | 6.950 | 6.950 | 6.850 | 6.870 | 34,092 | -0.07(-1.01%) |
Nov 09, 2018 | 6.900 | 7.050 | 6.860 | 6.940 | 26,823 | +0.06(+0.87%) |
Nov 08, 2018 | 6.850 | 6.910 | 6.850 | 6.880 | 29,009 | +0.00(+0.00%) |
Nov 07, 2018 | 6.950 | 6.950 | 6.800 | 6.880 | 63,676 | -0.01(-0.15%) |
Nov 06, 2018 | 6.700 | 6.950 | 6.700 | 6.890 | 40,750 | +0.18(+2.68%) |
Nov 05, 2018 | 6.450 | 6.760 | 6.450 | 6.710 | 92,168 | +0.15(+2.29%) |
Nov 02, 2018 | 6.580 | 6.580 | 6.430 | 6.560 | 34,077 | -0.01(-0.15%) |
Nov 01, 2018 | 6.800 | 6.800 | 6.500 | 6.570 | 53,848 | -0.23(-3.38%) |
Oct 31, 2018 | 6.560 | 6.840 | 6.540 | 6.800 | 52,341 | +0.39(+6.08%) |
Oct 30, 2018 | 6.610 | 6.690 | 6.410 | 6.410 | 29,035 | -0.12(-1.84%) |
Oct 29, 2018 | 6.310 | 6.700 | 6.310 | 6.530 | 53,630 | +0.23(+3.65%) |
Oct 26, 2018 | 6.470 | 6.470 | 6.200 | 6.300 | 58,119 | +0.02(+0.32%) |
Oct 25, 2018 | 6.150 | 6.330 | 6.120 | 6.280 | 34,727 | +0.19(+3.12%) |
Oct 24, 2018 | 6.560 | 6.560 | 6.020 | 6.090 | 137,585 | -0.47(-7.16%) |
Oct 23, 2018 | 6.740 | 6.760 | 6.500 | 6.560 | 63,983 | -0.15(-2.24%) |
Oct 22, 2018 | 6.940 | 6.950 | 6.570 | 6.710 | 68,366 | -0.14(-2.04%) |
Oct 19, 2018 | 6.970 | 6.970 | 6.820 | 6.850 | 19,902 | -0.02(-0.29%) |
Oct 18, 2018 | 6.970 | 7.000 | 6.830 | 6.870 | 30,800 | -0.10(-1.43%) |
Oct 17, 2018 | 7.220 | 7.220 | 6.900 | 6.970 | 43,583 | -0.14(-1.97%) |
Oct 16, 2018 | 6.880 | 7.140 | 6.760 | 7.110 | 59,626 | +0.27(+3.95%) |
Oct 15, 2018 | 6.880 | 6.880 | 6.750 | 6.840 | 38,438 | +0.09(+1.33%) |
Oct 12, 2018 | 6.980 | 7.160 | 6.730 | 6.750 | 110,881 | -0.27(-3.85%) |
Oct 11, 2018 | 7.040 | 7.090 | 6.910 | 7.020 | 86,817 | -0.07(-0.99%) |
Oct 10, 2018 | 7.210 | 7.210 | 6.930 | 7.090 | 93,483 | +0.01(+0.14%) |
Oct 09, 2018 | 7.300 | 7.300 | 7.050 | 7.080 | 68,741 | -0.03(-0.42%) |
Oct 05, 2018 | 7.110 | 7.110 | 7.110 | 0 | -0.32(-4.31%) | |
Oct 04, 2018 | 7.540 | 7.600 | 7.400 | 7.430 | 44,123 | -0.10(-1.33%) |
Oct 03, 2018 | 7.680 | 7.680 | 7.520 | 7.530 | 21,700 | -0.10(-1.31%) |
Oct 02, 2018 | 7.700 | 7.710 | 7.470 | 7.630 | 86,219 | -0.13(-1.68%) |