Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.350 | 5.390 | 5.130 | 5.220 | 695,000 | -0.06(-1.14%) |
Dec 28, 2018 | 5.140 | 5.435 | 5.100 | 5.280 | 761,500 | +0.16(+3.13%) |
Dec 27, 2018 | 5.080 | 5.160 | 4.900 | 5.120 | 558,421 | -0.08(-1.54%) |
Dec 26, 2018 | 4.960 | 5.200 | 4.800 | 5.200 | 998,148 | +0.31(+6.34%) |
Dec 24, 2018 | 4.910 | 5.110 | 4.880 | 4.890 | 214,200 | -0.09(-1.81%) |
Dec 21, 2018 | 4.940 | 5.050 | 4.850 | 4.980 | 1,833,500 | -0.05(-0.99%) |
Dec 20, 2018 | 5.050 | 5.190 | 4.940 | 5.030 | 1,255,096 | -0.17(-3.27%) |
Dec 19, 2018 | 5.330 | 5.550 | 5.160 | 5.200 | 538,988 | -0.23(-4.24%) |
Dec 18, 2018 | 5.610 | 5.660 | 5.385 | 5.430 | 613,702 | -0.18(-3.21%) |
Dec 17, 2018 | 5.730 | 5.820 | 5.600 | 5.610 | 840,417 | -0.09(-1.58%) |
Dec 14, 2018 | 5.770 | 5.890 | 5.670 | 5.700 | 780,400 | -0.17(-2.90%) |
Dec 13, 2018 | 6.130 | 6.150 | 5.840 | 5.870 | 930,476 | -0.27(-4.40%) |
Dec 12, 2018 | 6.210 | 6.355 | 6.130 | 6.140 | 1,364,398 | +0.07(+1.15%) |
Dec 11, 2018 | 6.300 | 6.300 | 5.980 | 6.070 | 830,962 | -0.11(-1.78%) |
Dec 10, 2018 | 6.300 | 6.340 | 6.030 | 6.180 | 2,127,484 | -0.23(-3.59%) |
Dec 07, 2018 | 6.730 | 6.800 | 6.390 | 6.410 | 1,392,100 | -0.09(-1.38%) |
Dec 06, 2018 | 6.950 | 6.950 | 6.470 | 6.500 | 1,178,670 | -0.55(-7.80%) |
Dec 04, 2018 | 7.610 | 7.610 | 6.990 | 7.050 | 1,171,400 | -0.62(-8.08%) |
Dec 03, 2018 | 7.630 | 7.780 | 7.560 | 7.670 | 692,930 | +0.32(+4.35%) |
Nov 30, 2018 | 7.600 | 7.600 | 7.300 | 7.350 | 755,600 | -0.26(-3.42%) |
Nov 29, 2018 | 7.950 | 7.990 | 7.600 | 7.610 | 827,900 | -0.32(-4.04%) |
Nov 28, 2018 | 7.980 | 8.050 | 7.880 | 7.930 | 1,293,440 | -0.05(-0.63%) |
Nov 27, 2018 | 8.060 | 8.180 | 7.935 | 7.980 | 527,154 | -0.17(-2.09%) |
Nov 26, 2018 | 8.150 | 8.200 | 8.040 | 8.150 | 412,305 | +0.16(+2.00%) |
Nov 23, 2018 | 8.020 | 8.300 | 7.990 | 7.990 | 303,800 | -0.33(-3.97%) |
Nov 21, 2018 | 8.320 | 8.320 | 8.320 | 0 | +0.11(+1.34%) | |
Nov 20, 2018 | 8.190 | 8.370 | 7.900 | 8.210 | 619,508 | -0.16(-1.91%) |
Nov 19, 2018 | 8.180 | 8.380 | 8.110 | 8.370 | 628,472 | +0.04(+0.48%) |
Nov 16, 2018 | 8.050 | 8.420 | 8.050 | 8.330 | 677,400 | +0.28(+3.48%) |
Nov 15, 2018 | 7.700 | 8.050 | 7.685 | 8.050 | 656,831 | +0.27(+3.47%) |
Nov 14, 2018 | 7.660 | 7.860 | 7.600 | 7.780 | 503,490 | +0.33(+4.43%) |
Nov 13, 2018 | 7.490 | 7.650 | 7.400 | 7.450 | 437,056 | -0.04(-0.53%) |
Nov 12, 2018 | 7.810 | 7.810 | 7.490 | 7.490 | 394,662 | -0.24(-3.10%) |
Nov 09, 2018 | 7.530 | 7.790 | 7.470 | 7.730 | 441,300 | +0.01(+0.13%) |
Nov 08, 2018 | 8.000 | 8.110 | 7.655 | 7.720 | 393,674 | -0.28(-3.50%) |
Nov 07, 2018 | 7.770 | 8.090 | 7.740 | 8.000 | 897,110 | +0.39(+5.12%) |
Nov 06, 2018 | 8.000 | 8.120 | 7.270 | 7.610 | 1,380,588 | +0.40(+5.55%) |
Nov 05, 2018 | 7.270 | 7.310 | 7.085 | 7.210 | 403,217 | +0.04(+0.56%) |
Nov 02, 2018 | 7.120 | 7.245 | 7.045 | 7.170 | 425,500 | +0.09(+1.27%) |
Nov 01, 2018 | 7.160 | 7.190 | 6.970 | 7.080 | 402,346 | -0.02(-0.28%) |
Oct 31, 2018 | 7.050 | 7.190 | 7.010 | 7.100 | 444,082 | +0.17(+2.45%) |
Oct 30, 2018 | 6.710 | 6.940 | 6.700 | 6.930 | 496,822 | +0.18(+2.67%) |
Oct 29, 2018 | 7.130 | 7.130 | 6.650 | 6.750 | 647,497 | -0.28(-3.98%) |
Oct 26, 2018 | 6.780 | 7.160 | 6.700 | 7.030 | 547,400 | +0.08(+1.15%) |
Oct 25, 2018 | 6.810 | 7.020 | 6.740 | 6.950 | 695,933 | +0.29(+4.35%) |
Oct 24, 2018 | 7.300 | 7.300 | 6.650 | 6.660 | 889,661 | -0.61(-8.39%) |
Oct 23, 2018 | 7.480 | 7.500 | 7.110 | 7.270 | 582,117 | -0.45(-5.83%) |
Oct 22, 2018 | 7.750 | 7.790 | 7.590 | 7.720 | 290,957 | -0.01(-0.13%) |
Oct 19, 2018 | 7.860 | 8.090 | 7.715 | 7.730 | 453,100 | -0.11(-1.40%) |
Oct 18, 2018 | 7.970 | 8.050 | 7.820 | 7.840 | 479,617 | -0.22(-2.73%) |
Oct 17, 2018 | 8.330 | 8.360 | 8.010 | 8.060 | 737,052 | -0.33(-3.93%) |
Oct 16, 2018 | 8.130 | 8.410 | 8.065 | 8.390 | 580,296 | +0.24(+2.94%) |
Oct 15, 2018 | 8.050 | 8.210 | 7.910 | 8.150 | 516,810 | +0.14(+1.75%) |
Oct 12, 2018 | 8.180 | 8.280 | 7.910 | 8.010 | 713,700 | -0.07(-0.87%) |
Oct 11, 2018 | 8.350 | 8.600 | 8.060 | 8.080 | 1,025,907 | -0.41(-4.83%) |
Oct 10, 2018 | 9.040 | 9.050 | 8.480 | 8.490 | 680,697 | -0.52(-5.77%) |
Oct 09, 2018 | 8.830 | 9.090 | 8.790 | 9.010 | 575,408 | +0.19(+2.15%) |
Oct 08, 2018 | 8.680 | 8.860 | 8.660 | 8.820 | 386,695 | +0.00(+0.00%) |
Oct 05, 2018 | 8.840 | 8.960 | 8.700 | 8.820 | 356,000 | -0.03(-0.34%) |
Oct 04, 2018 | 8.970 | 9.090 | 8.820 | 8.850 | 527,060 | -0.13(-1.45%) |
Oct 03, 2018 | 8.650 | 9.120 | 8.610 | 8.980 | 662,469 | +0.31(+3.58%) |
Oct 02, 2018 | 8.780 | 8.840 | 8.660 | 8.670 | 538,178 | -0.12(-1.37%) |