Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.320 | 5.450 | 5.010 | 5.080 | 5,506,700 | -0.25(-4.69%) |
Nov 29, 2018 | 5.360 | 5.460 | 5.230 | 5.330 | 2,304,903 | -0.10(-1.84%) |
Nov 28, 2018 | 5.300 | 5.460 | 5.190 | 5.430 | 2,415,861 | +0.11(+2.07%) |
Nov 27, 2018 | 5.250 | 5.420 | 5.250 | 5.320 | 2,287,206 | +0.03(+0.57%) |
Nov 26, 2018 | 5.260 | 5.290 | 5.150 | 5.290 | 2,516,383 | +0.16(+3.12%) |
Nov 23, 2018 | 5.310 | 5.340 | 5.080 | 5.130 | 2,161,800 | -0.19(-3.57%) |
Nov 21, 2018 | 5.320 | 5.320 | 5.320 | 0 | +0.08(+1.53%) | |
Nov 20, 2018 | 5.270 | 5.380 | 5.200 | 5.240 | 3,559,588 | -0.16(-2.96%) |
Nov 19, 2018 | 5.490 | 5.550 | 5.380 | 5.400 | 2,100,330 | -0.12(-2.17%) |
Nov 16, 2018 | 5.360 | 5.550 | 5.280 | 5.520 | 3,538,100 | +0.09(+1.66%) |
Nov 15, 2018 | 5.320 | 5.470 | 5.230 | 5.430 | 2,925,062 | +0.07(+1.31%) |
Nov 14, 2018 | 5.560 | 5.570 | 5.330 | 5.360 | 3,404,388 | +0.02(+0.37%) |
Nov 13, 2018 | 5.500 | 5.590 | 5.310 | 5.340 | 2,748,826 | -0.12(-2.20%) |
Nov 12, 2018 | 5.450 | 5.630 | 5.350 | 5.460 | 3,122,896 | -0.05(-0.91%) |
Nov 09, 2018 | 5.470 | 5.600 | 5.410 | 5.510 | 2,965,500 | +0.04(+0.73%) |
Nov 08, 2018 | 5.700 | 5.720 | 5.400 | 5.470 | 3,987,280 | -0.28(-4.87%) |
Nov 07, 2018 | 5.660 | 5.950 | 5.620 | 5.750 | 6,067,637 | +0.09(+1.59%) |
Nov 06, 2018 | 5.520 | 5.700 | 5.460 | 5.660 | 6,251,715 | +0.09(+1.62%) |
Nov 05, 2018 | 5.480 | 5.710 | 5.170 | 5.570 | 9,521,518 | +0.13(+2.39%) |
Nov 02, 2018 | 6.200 | 6.250 | 5.350 | 5.440 | 26,839,400 | -1.74(-24.23%) |
Nov 01, 2018 | 6.660 | 7.200 | 6.640 | 7.180 | 9,280,094 | +0.61(+9.28%) |
Oct 31, 2018 | 6.400 | 6.660 | 6.350 | 6.570 | 4,112,828 | +0.25(+3.96%) |
Oct 30, 2018 | 6.000 | 6.350 | 5.940 | 6.320 | 3,353,363 | +0.32(+5.33%) |
Oct 29, 2018 | 6.020 | 6.320 | 5.880 | 6.000 | 5,174,289 | -0.11(-1.80%) |
Oct 26, 2018 | 6.050 | 6.248 | 5.785 | 6.110 | 4,913,000 | -0.02(-0.33%) |
Oct 25, 2018 | 6.170 | 6.230 | 6.050 | 6.130 | 3,213,990 | +0.12(+2.00%) |
Oct 24, 2018 | 6.770 | 6.780 | 6.000 | 6.010 | 4,314,873 | -0.77(-11.36%) |
Oct 23, 2018 | 6.410 | 6.910 | 6.380 | 6.780 | 3,218,895 | +0.16(+2.42%) |
Oct 22, 2018 | 6.640 | 6.760 | 6.580 | 6.620 | 1,778,698 | -0.03(-0.45%) |
Oct 19, 2018 | 6.720 | 6.880 | 6.560 | 6.650 | 2,181,800 | -0.07(-1.04%) |
Oct 18, 2018 | 6.880 | 7.030 | 6.700 | 6.720 | 3,307,259 | -0.09(-1.32%) |
Oct 17, 2018 | 6.880 | 6.900 | 6.670 | 6.810 | 2,480,068 | -0.14(-2.01%) |
Oct 16, 2018 | 6.730 | 6.950 | 6.690 | 6.950 | 4,254,538 | +0.21(+3.12%) |
Oct 15, 2018 | 6.470 | 6.790 | 6.330 | 6.740 | 4,682,854 | +0.27(+4.17%) |
Oct 12, 2018 | 6.260 | 6.480 | 6.220 | 6.470 | 4,840,800 | +0.28(+4.52%) |
Oct 11, 2018 | 5.810 | 6.240 | 5.800 | 6.190 | 7,132,117 | +0.33(+5.63%) |
Oct 10, 2018 | 6.120 | 6.150 | 5.770 | 5.860 | 7,380,352 | -0.23(-3.78%) |
Oct 09, 2018 | 6.310 | 6.510 | 6.080 | 6.090 | 3,784,761 | -0.27(-4.25%) |
Oct 08, 2018 | 6.210 | 6.500 | 6.150 | 6.360 | 4,398,812 | +0.10(+1.60%) |
Oct 05, 2018 | 6.550 | 6.670 | 6.120 | 6.260 | 7,705,900 | +0.00(+0.00%) |
Oct 04, 2018 | 6.800 | 6.860 | 6.260 | 6.260 | 7,144,629 | -0.41(-6.15%) |
Oct 03, 2018 | 7.300 | 7.470 | 6.650 | 6.670 | 7,229,997 | -0.66(-9.00%) |
Oct 02, 2018 | 7.220 | 7.450 | 7.110 | 7.330 | 5,893,267 | +0.05(+0.69%) |
Oct 01, 2018 | 7.400 | 7.470 | 7.210 | 7.280 | 3,949,759 | +0.08(+1.11%) |
Sep 28, 2018 | 7.200 | 7.350 | 7.100 | 7.200 | 4,843,300 | -0.06(-0.83%) |
Sep 27, 2018 | 7.010 | 7.490 | 7.010 | 7.260 | 9,879,971 | +0.34(+4.91%) |
Sep 26, 2018 | 7.260 | 7.600 | 6.780 | 6.920 | 36,769,592 | +0.30(+4.53%) |
Sep 25, 2018 | 6.400 | 6.640 | 6.330 | 6.620 | 3,893,143 | +0.25(+3.92%) |
Sep 24, 2018 | 6.420 | 6.560 | 6.360 | 6.370 | 1,758,179 | -0.09(-1.39%) |
Sep 21, 2018 | 6.500 | 6.500 | 6.280 | 6.460 | 3,945,500 | -0.05(-0.77%) |
Sep 20, 2018 | 6.350 | 6.630 | 6.330 | 6.510 | 4,813,381 | +0.18(+2.84%) |
Sep 19, 2018 | 6.360 | 6.450 | 6.140 | 6.330 | 3,952,094 | -0.08(-1.25%) |
Sep 18, 2018 | 6.380 | 6.570 | 6.320 | 6.410 | 2,929,512 | +0.03(+0.47%) |
Sep 17, 2018 | 6.310 | 6.420 | 6.130 | 6.380 | 2,665,310 | +0.17(+2.74%) |
Sep 14, 2018 | 6.380 | 6.390 | 6.050 | 6.210 | 2,886,600 | -0.19(-2.97%) |
Sep 13, 2018 | 6.360 | 6.490 | 6.350 | 6.400 | 1,110,672 | +0.05(+0.79%) |
Sep 12, 2018 | 6.410 | 6.570 | 6.280 | 6.350 | 2,203,468 | -0.04(-0.63%) |
Sep 11, 2018 | 6.240 | 6.400 | 6.190 | 6.390 | 1,673,457 | +0.09(+1.43%) |
Sep 10, 2018 | 6.430 | 6.460 | 6.280 | 6.300 | 1,991,407 | -0.13(-2.02%) |
Sep 07, 2018 | 6.560 | 6.760 | 6.380 | 6.430 | 2,551,100 | -0.20(-3.02%) |
Sep 06, 2018 | 6.460 | 6.630 | 6.460 | 6.630 | 2,824,554 | +0.17(+2.63%) |
Sep 05, 2018 | 6.350 | 6.520 | 6.300 | 6.460 | 1,977,724 | +0.05(+0.78%) |