Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.108 | 5.166 | 4.992 | 4.992 | 3,200,151 | -0.08(-1.64%) |
Dec 28, 2018 | 5.141 | 5.191 | 4.950 | 5.075 | 3,640,683 | -0.04(-0.81%) |
Dec 27, 2018 | 5.158 | 5.208 | 5.008 | 5.116 | 2,614,982 | -0.11(-2.07%) |
Dec 26, 2018 | 5.033 | 5.233 | 4.917 | 5.224 | 3,272,582 | +0.23(+4.66%) |
Dec 24, 2018 | 5.083 | 5.216 | 4.975 | 4.992 | 1,245,025 | -0.17(-3.22%) |
Dec 21, 2018 | 5.324 | 5.324 | 4.909 | 5.158 | 9,733,372 | -0.15(-2.82%) |
Dec 20, 2018 | 5.382 | 5.432 | 5.199 | 5.307 | 2,993,181 | -0.11(-1.99%) |
Dec 19, 2018 | 5.482 | 5.706 | 5.382 | 5.415 | 3,002,528 | -0.04(-0.76%) |
Dec 18, 2018 | 5.598 | 5.665 | 5.337 | 5.457 | 2,833,802 | -0.12(-2.09%) |
Dec 17, 2018 | 5.665 | 5.723 | 5.482 | 5.573 | 3,609,446 | -0.09(-1.61%) |
Dec 14, 2018 | 5.897 | 5.972 | 5.648 | 5.665 | 3,442,028 | -0.31(-5.15%) |
Dec 13, 2018 | 6.196 | 6.267 | 5.947 | 5.972 | 2,101,314 | -0.15(-2.38%) |
Dec 12, 2018 | 6.109 | 6.423 | 6.088 | 6.117 | 2,884,679 | +0.12(+1.93%) |
Dec 11, 2018 | 6.051 | 6.307 | 5.968 | 6.002 | 2,723,582 | +0.00(+0.00%) |
Dec 10, 2018 | 6.117 | 6.192 | 5.985 | 6.002 | 2,110,334 | -0.16(-2.55%) |
Dec 07, 2018 | 6.340 | 6.464 | 6.101 | 6.159 | 2,112,846 | -0.18(-2.87%) |
Dec 06, 2018 | 6.059 | 6.357 | 6.018 | 6.340 | 1,984,451 | +0.21(+3.37%) |
Dec 04, 2018 | 6.390 | 6.448 | 6.084 | 6.134 | 1,860,747 | -0.26(-4.13%) |
Dec 03, 2018 | 6.572 | 6.572 | 6.274 | 6.398 | 2,598,232 | -0.06(-0.90%) |
Nov 30, 2018 | 6.489 | 6.605 | 6.390 | 6.456 | 1,445,460 | -0.03(-0.51%) |
Nov 29, 2018 | 6.506 | 6.655 | 6.481 | 6.489 | 1,152,550 | -0.01(-0.13%) |
Nov 28, 2018 | 6.200 | 6.522 | 6.150 | 6.498 | 2,030,190 | +0.31(+5.08%) |
Nov 27, 2018 | 6.241 | 6.328 | 6.142 | 6.183 | 1,400,327 | -0.10(-1.58%) |
Nov 26, 2018 | 6.382 | 6.539 | 6.283 | 6.283 | 1,398,775 | -0.05(-0.78%) |
Nov 23, 2018 | 6.241 | 6.423 | 6.216 | 6.332 | 520,167 | +0.04(+0.66%) |
Nov 21, 2018 | 6.291 | 6.291 | 6.291 | 0 | +0.16(+2.56%) | |
Nov 20, 2018 | 6.266 | 6.349 | 6.051 | 6.134 | 1,840,012 | -0.21(-3.39%) |
Nov 19, 2018 | 6.671 | 6.679 | 6.312 | 6.349 | 1,777,717 | -0.31(-4.71%) |
Nov 16, 2018 | 6.522 | 6.729 | 6.456 | 6.663 | 1,809,456 | +0.12(+1.90%) |
Nov 15, 2018 | 6.299 | 6.572 | 6.216 | 6.539 | 1,283,880 | +0.14(+2.20%) |
Nov 14, 2018 | 6.580 | 6.613 | 6.340 | 6.398 | 1,185,830 | -0.09(-1.40%) |
Nov 13, 2018 | 6.159 | 6.704 | 6.159 | 6.489 | 2,576,531 | +0.33(+5.37%) |
Nov 12, 2018 | 6.464 | 6.646 | 6.159 | 6.159 | 1,911,329 | -0.33(-5.10%) |
Nov 09, 2018 | 6.688 | 6.936 | 6.464 | 6.489 | 2,885,113 | -0.21(-3.09%) |
Nov 08, 2018 | 6.035 | 6.894 | 5.836 | 6.696 | 5,834,455 | +0.56(+9.16%) |
Nov 07, 2018 | 6.117 | 6.225 | 6.059 | 6.134 | 3,552,916 | +0.08(+1.37%) |
Nov 06, 2018 | 6.291 | 6.307 | 6.002 | 6.051 | 2,968,763 | -0.31(-4.94%) |
Nov 05, 2018 | 6.440 | 6.481 | 6.241 | 6.365 | 1,313,626 | -0.06(-0.90%) |
Nov 02, 2018 | 6.448 | 6.564 | 6.307 | 6.423 | 1,128,158 | +0.04(+0.65%) |
Nov 01, 2018 | 6.407 | 6.415 | 6.258 | 6.382 | 1,748,447 | -0.02(-0.26%) |
Oct 31, 2018 | 6.109 | 6.464 | 6.085 | 6.398 | 2,908,172 | +0.36(+6.03%) |
Oct 30, 2018 | 6.002 | 6.084 | 5.973 | 6.035 | 1,453,360 | +0.00(+0.00%) |
Oct 29, 2018 | 6.200 | 6.241 | 5.977 | 6.035 | 2,093,716 | -0.10(-1.62%) |
Oct 26, 2018 | 6.126 | 6.216 | 5.927 | 6.134 | 2,787,007 | -0.06(-0.93%) |
Oct 25, 2018 | 6.109 | 6.225 | 6.026 | 6.192 | 1,788,780 | +0.10(+1.63%) |
Oct 24, 2018 | 6.167 | 6.208 | 5.944 | 6.092 | 3,411,645 | -0.11(-1.73%) |
Oct 23, 2018 | 6.035 | 6.240 | 5.952 | 6.200 | 1,529,146 | +0.10(+1.63%) |
Oct 22, 2018 | 6.440 | 6.456 | 6.030 | 6.101 | 2,203,844 | -0.32(-5.02%) |
Oct 19, 2018 | 6.423 | 6.580 | 6.390 | 6.423 | 1,730,826 | +0.02(+0.26%) |
Oct 18, 2018 | 6.349 | 6.448 | 6.324 | 6.407 | 1,056,298 | -0.02(-0.26%) |
Oct 17, 2018 | 6.588 | 6.597 | 6.332 | 6.423 | 1,247,345 | -0.20(-3.00%) |
Oct 16, 2018 | 6.440 | 6.630 | 6.378 | 6.622 | 1,368,780 | +0.24(+3.76%) |
Oct 15, 2018 | 6.175 | 6.404 | 6.117 | 6.382 | 2,171,323 | +0.17(+2.66%) |
Oct 12, 2018 | 6.531 | 6.605 | 6.126 | 6.216 | 3,826,737 | -0.21(-3.22%) |
Oct 11, 2018 | 6.663 | 6.762 | 6.390 | 6.423 | 4,254,518 | -0.31(-4.55%) |
Oct 10, 2018 | 7.109 | 7.142 | 6.721 | 6.729 | 2,677,946 | -0.41(-5.68%) |
Oct 09, 2018 | 7.159 | 7.246 | 7.084 | 7.134 | 1,141,588 | -0.01(-0.12%) |
Oct 08, 2018 | 7.142 | 7.208 | 7.068 | 7.142 | 1,829,552 | -0.04(-0.58%) |
Oct 05, 2018 | 7.258 | 7.332 | 7.126 | 7.184 | 1,504,130 | -0.08(-1.14%) |
Oct 04, 2018 | 7.308 | 7.332 | 7.184 | 7.266 | 1,444,765 | -0.02(-0.23%) |
Oct 03, 2018 | 7.308 | 7.316 | 7.101 | 7.283 | 2,373,559 | +0.06(+0.80%) |
Oct 02, 2018 | 7.547 | 7.597 | 7.134 | 7.225 | 4,839,723 | -0.38(-5.00%) |