Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.300 | 5.358 | 5.164 | 5.348 | 177,439 | +0.11(+2.03%) |
Dec 28, 2018 | 5.251 | 5.377 | 5.213 | 5.242 | 151,175 | +0.00(+0.00%) |
Dec 27, 2018 | 5.290 | 5.309 | 5.077 | 5.242 | 214,635 | -0.14(-2.52%) |
Dec 26, 2018 | 5.164 | 5.377 | 5.019 | 5.377 | 406,348 | +0.30(+5.90%) |
Dec 24, 2018 | 5.048 | 5.193 | 4.971 | 5.077 | 237,930 | +0.02(+0.38%) |
Dec 21, 2018 | 5.029 | 5.184 | 4.971 | 5.058 | 670,673 | -0.01(-0.19%) |
Dec 20, 2018 | 5.068 | 5.193 | 4.966 | 5.068 | 398,015 | -0.01(-0.19%) |
Dec 19, 2018 | 5.048 | 5.275 | 4.942 | 5.077 | 485,329 | +0.05(+0.96%) |
Dec 18, 2018 | 5.358 | 5.358 | 4.990 | 5.029 | 1,065,854 | -0.27(-5.11%) |
Dec 17, 2018 | 5.483 | 5.561 | 5.271 | 5.300 | 367,704 | -0.18(-3.35%) |
Dec 14, 2018 | 5.715 | 5.788 | 5.445 | 5.483 | 395,206 | -0.27(-4.71%) |
Dec 13, 2018 | 5.986 | 6.035 | 5.745 | 5.754 | 571,853 | -0.24(-4.03%) |
Dec 12, 2018 | 6.189 | 6.247 | 5.957 | 5.996 | 579,974 | -0.10(-1.59%) |
Dec 11, 2018 | 6.131 | 6.267 | 6.064 | 6.093 | 330,245 | +0.10(+1.61%) |
Dec 10, 2018 | 5.909 | 6.044 | 5.819 | 5.996 | 287,710 | +0.07(+1.14%) |
Dec 07, 2018 | 5.977 | 6.131 | 5.861 | 5.928 | 340,403 | +0.01(+0.16%) |
Dec 06, 2018 | 5.909 | 6.006 | 5.812 | 5.919 | 370,421 | -0.09(-1.45%) |
Dec 04, 2018 | 6.044 | 6.180 | 5.996 | 6.006 | 411,958 | -0.12(-1.90%) |
Dec 03, 2018 | 6.093 | 6.189 | 5.996 | 6.122 | 298,712 | +0.21(+3.60%) |
Nov 30, 2018 | 6.006 | 6.044 | 5.841 | 5.909 | 445,667 | -0.15(-2.55%) |
Nov 29, 2018 | 5.996 | 6.122 | 5.927 | 6.064 | 236,881 | +0.06(+0.97%) |
Nov 28, 2018 | 6.025 | 6.083 | 5.851 | 6.006 | 456,027 | +0.01(+0.16%) |
Nov 27, 2018 | 5.803 | 6.015 | 5.686 | 5.996 | 407,846 | +0.15(+2.48%) |
Nov 26, 2018 | 5.764 | 5.880 | 5.677 | 5.851 | 422,707 | +0.16(+2.89%) |
Nov 23, 2018 | 5.454 | 5.793 | 5.421 | 5.686 | 589,294 | +0.23(+4.26%) |
Nov 21, 2018 | 5.454 | 5.454 | 5.454 | 0 | +0.35(+6.82%) | |
Nov 20, 2018 | 5.319 | 5.338 | 5.077 | 5.106 | 953,559 | -0.27(-5.04%) |
Nov 19, 2018 | 5.541 | 5.561 | 5.367 | 5.377 | 303,905 | -0.19(-3.47%) |
Nov 16, 2018 | 5.445 | 5.696 | 5.416 | 5.570 | 477,826 | +0.05(+0.88%) |
Nov 15, 2018 | 5.377 | 5.580 | 5.358 | 5.522 | 1,419,038 | +0.13(+2.33%) |
Nov 14, 2018 | 5.570 | 5.657 | 5.232 | 5.396 | 1,625,469 | -0.16(-2.96%) |
Nov 13, 2018 | 5.657 | 5.706 | 5.454 | 5.561 | 830,274 | -0.06(-1.03%) |
Nov 12, 2018 | 5.812 | 5.866 | 5.590 | 5.619 | 552,748 | -0.15(-2.67%) |
Nov 09, 2018 | 5.812 | 5.898 | 5.725 | 5.773 | 536,953 | -0.15(-2.60%) |
Nov 08, 2018 | 5.802 | 6.009 | 5.739 | 5.927 | 544,192 | +0.12(+1.99%) |
Nov 07, 2018 | 6.101 | 6.101 | 5.677 | 5.812 | 1,050,117 | -0.26(-4.29%) |
Nov 06, 2018 | 6.101 | 6.120 | 6.014 | 6.072 | 357,751 | -0.03(-0.47%) |
Nov 05, 2018 | 6.226 | 6.274 | 6.043 | 6.101 | 278,854 | -0.09(-1.40%) |
Nov 02, 2018 | 6.351 | 6.371 | 6.110 | 6.187 | 447,201 | -0.12(-1.83%) |
Nov 01, 2018 | 6.178 | 6.322 | 6.130 | 6.303 | 385,752 | +0.17(+2.83%) |
Oct 31, 2018 | 6.158 | 6.236 | 5.985 | 6.130 | 677,184 | +0.05(+0.79%) |
Oct 30, 2018 | 6.072 | 6.303 | 5.927 | 6.081 | 956,996 | +0.02(+0.32%) |
Oct 29, 2018 | 6.062 | 6.351 | 6.004 | 6.062 | 1,434,876 | +0.04(+0.64%) |
Oct 26, 2018 | 5.918 | 6.062 | 5.802 | 6.024 | 734,303 | +0.02(+0.32%) |
Oct 25, 2018 | 5.744 | 6.052 | 5.744 | 6.004 | 1,015,040 | +0.31(+5.41%) |
Oct 24, 2018 | 6.226 | 6.313 | 5.691 | 5.696 | 1,504,209 | -0.60(-9.49%) |
Oct 23, 2018 | 6.158 | 6.457 | 6.052 | 6.293 | 1,387,999 | -0.01(-0.15%) |
Oct 22, 2018 | 6.052 | 6.496 | 5.985 | 6.303 | 1,257,252 | +0.21(+3.48%) |
Oct 19, 2018 | 6.024 | 6.130 | 6.014 | 6.091 | 705,977 | +0.07(+1.12%) |
Oct 18, 2018 | 5.975 | 6.197 | 5.927 | 6.024 | 767,987 | +0.05(+0.81%) |
Oct 17, 2018 | 6.139 | 6.226 | 5.898 | 5.975 | 1,300,332 | -0.44(-6.91%) |
Oct 16, 2018 | 6.168 | 6.428 | 6.149 | 6.419 | 499,705 | +0.34(+5.55%) |
Oct 15, 2018 | 6.168 | 6.203 | 5.937 | 6.081 | 347,371 | -0.03(-0.47%) |
Oct 12, 2018 | 6.390 | 6.390 | 6.081 | 6.110 | 631,063 | -0.20(-3.21%) |
Oct 11, 2018 | 6.438 | 6.505 | 6.202 | 6.313 | 1,090,545 | -0.06(-0.91%) |
Oct 10, 2018 | 6.708 | 6.737 | 6.236 | 6.371 | 1,782,298 | -0.56(-8.07%) |
Oct 09, 2018 | 6.968 | 7.026 | 6.891 | 6.930 | 255,945 | -0.04(-0.55%) |
Oct 08, 2018 | 7.026 | 7.093 | 6.910 | 6.968 | 184,485 | -0.08(-1.09%) |
Oct 05, 2018 | 7.045 | 7.093 | 6.910 | 7.045 | 320,927 | -0.03(-0.41%) |
Oct 04, 2018 | 7.132 | 7.190 | 6.997 | 7.074 | 728,682 | +0.08(+1.10%) |
Oct 03, 2018 | 6.968 | 7.074 | 6.881 | 6.997 | 240,033 | +0.05(+0.69%) |
Oct 02, 2018 | 6.997 | 7.113 | 6.920 | 6.949 | 249,240 | -0.04(-0.55%) |