Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.320 | 4.360 | 4.200 | 4.240 | 3,797,800 | -0.07(-1.62%) |
Dec 28, 2018 | 4.430 | 4.490 | 4.250 | 4.310 | 3,434,700 | -0.07(-1.60%) |
Dec 27, 2018 | 4.160 | 4.440 | 4.120 | 4.380 | 4,142,191 | +0.16(+3.79%) |
Dec 26, 2018 | 4.040 | 4.270 | 4.000 | 4.220 | 4,121,427 | +0.18(+4.46%) |
Dec 24, 2018 | 4.000 | 4.200 | 4.000 | 4.040 | 1,893,600 | -0.09(-2.18%) |
Dec 21, 2018 | 4.300 | 4.410 | 4.000 | 4.130 | 5,074,200 | -0.15(-3.50%) |
Dec 20, 2018 | 4.530 | 4.630 | 4.220 | 4.280 | 3,718,275 | -0.31(-6.75%) |
Dec 19, 2018 | 4.650 | 4.880 | 4.530 | 4.590 | 2,846,960 | -0.04(-0.86%) |
Dec 18, 2018 | 4.630 | 4.750 | 4.610 | 4.630 | 3,517,789 | +0.06(+1.31%) |
Dec 17, 2018 | 4.550 | 4.820 | 4.510 | 4.570 | 4,035,454 | -0.13(-2.77%) |
Dec 14, 2018 | 4.770 | 4.900 | 4.650 | 4.700 | 2,829,600 | -0.09(-1.88%) |
Dec 13, 2018 | 4.880 | 5.000 | 4.760 | 4.790 | 2,667,737 | -0.11(-2.24%) |
Dec 12, 2018 | 4.930 | 5.100 | 4.900 | 4.900 | 2,891,790 | -0.01(-0.20%) |
Dec 11, 2018 | 5.000 | 5.010 | 4.800 | 4.910 | 2,108,901 | -0.01(-0.20%) |
Dec 10, 2018 | 4.990 | 5.030 | 4.760 | 4.920 | 2,658,386 | -0.05(-1.01%) |
Dec 07, 2018 | 5.150 | 5.170 | 4.920 | 4.970 | 3,287,600 | -0.21(-4.05%) |
Dec 06, 2018 | 5.000 | 5.190 | 4.970 | 5.180 | 3,341,048 | +0.15(+2.98%) |
Dec 04, 2018 | 5.160 | 5.250 | 4.990 | 5.030 | 3,350,600 | -0.17(-3.27%) |
Dec 03, 2018 | 5.170 | 5.250 | 5.120 | 5.200 | 4,253,965 | +0.12(+2.36%) |
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%) |