Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.250 | 5.330 | 5.020 | 5.200 | 4,790,300 | -0.03(-0.57%) |
Dec 28, 2018 | 5.230 | 5.350 | 5.020 | 5.230 | 5,896,900 | -0.01(-0.19%) |
Dec 27, 2018 | 5.240 | 5.360 | 4.920 | 5.240 | 6,883,450 | -0.04(-0.76%) |
Dec 26, 2018 | 5.100 | 5.310 | 4.900 | 5.280 | 9,485,169 | +0.56(+11.86%) |
Dec 24, 2018 | 4.870 | 5.350 | 4.710 | 4.720 | 9,459,400 | -0.72(-13.24%) |
Dec 21, 2018 | 6.460 | 6.480 | 5.200 | 5.440 | 21,477,300 | -1.16(-17.58%) |
Dec 20, 2018 | 6.190 | 6.850 | 6.090 | 6.600 | 17,483,632 | +0.53(+8.73%) |
Dec 19, 2018 | 6.350 | 6.590 | 6.020 | 6.070 | 10,841,068 | -0.29(-4.56%) |
Dec 18, 2018 | 6.800 | 6.900 | 6.170 | 6.360 | 17,934,858 | -0.29(-4.36%) |
Dec 17, 2018 | 5.950 | 6.750 | 5.940 | 6.650 | 26,553,408 | +0.71(+11.95%) |
Dec 14, 2018 | 5.650 | 6.000 | 5.360 | 5.940 | 13,922,400 | +0.05(+0.85%) |
Dec 13, 2018 | 6.500 | 6.730 | 5.800 | 5.890 | 32,349,472 | -0.12(-2.00%) |
Dec 12, 2018 | 5.610 | 6.280 | 5.460 | 6.010 | 32,846,378 | +0.57(+10.48%) |
Dec 11, 2018 | 5.140 | 5.880 | 5.010 | 5.440 | 26,701,860 | +0.40(+7.94%) |
Dec 10, 2018 | 4.710 | 5.090 | 4.700 | 5.040 | 10,603,316 | +0.35(+7.46%) |
Dec 07, 2018 | 4.900 | 5.060 | 4.580 | 4.690 | 9,698,200 | -0.09(-1.88%) |
Dec 06, 2018 | 4.260 | 4.850 | 4.150 | 4.780 | 8,124,812 | +0.20(+4.37%) |
Dec 04, 2018 | 4.940 | 5.010 | 4.500 | 4.580 | 12,627,700 | -0.47(-9.31%) |
Dec 03, 2018 | 5.310 | 5.350 | 4.720 | 5.050 | 25,404,456 | +0.42(+9.07%) |
Nov 30, 2018 | 4.390 | 4.750 | 4.260 | 4.630 | 12,409,400 | +0.21(+4.75%) |
Nov 29, 2018 | 4.310 | 4.820 | 4.070 | 4.420 | 20,134,162 | -0.01(-0.23%) |
Nov 28, 2018 | 3.690 | 4.650 | 3.610 | 4.430 | 19,439,756 | +0.81(+22.38%) |
Nov 27, 2018 | 3.730 | 3.770 | 3.350 | 3.620 | 5,962,929 | -0.12(-3.21%) |
Nov 26, 2018 | 4.080 | 4.150 | 3.690 | 3.740 | 7,686,155 | -0.20(-5.08%) |
Nov 23, 2018 | 3.780 | 4.250 | 3.750 | 3.940 | 7,621,300 | +0.13(+3.41%) |
Nov 21, 2018 | 3.810 | 3.810 | 3.810 | 0 | -0.01(-0.26%) | |
Nov 20, 2018 | 3.760 | 3.980 | 3.680 | 3.820 | 10,629,471 | -0.27(-6.60%) |
Nov 19, 2018 | 4.370 | 4.470 | 3.930 | 4.090 | 13,432,034 | -0.20(-4.66%) |
Nov 16, 2018 | 3.820 | 4.500 | 3.650 | 4.290 | 27,824,400 | +0.43(+11.14%) |
Nov 15, 2018 | 3.600 | 4.110 | 3.300 | 3.860 | 27,486,780 | +0.73(+23.32%) |
Nov 14, 2018 | 3.130 | 3.390 | 3.030 | 3.130 | 4,739,518 | -0.13(-3.99%) |
Nov 13, 2018 | 3.340 | 3.430 | 3.030 | 3.260 | 6,295,201 | -0.18(-5.23%) |
Nov 12, 2018 | 3.710 | 3.750 | 3.350 | 3.440 | 4,994,357 | -0.16(-4.44%) |
Nov 09, 2018 | 3.650 | 3.840 | 3.450 | 3.600 | 18,495,200 | -1.09(-23.24%) |
Nov 08, 2018 | 4.990 | 5.090 | 4.530 | 4.690 | 10,119,348 | -0.39(-7.68%) |
Nov 07, 2018 | 4.450 | 5.400 | 4.280 | 5.080 | 17,166,916 | +0.85(+20.09%) |
Nov 06, 2018 | 4.380 | 4.640 | 4.150 | 4.230 | 7,805,199 | -0.16(-3.64%) |
Nov 05, 2018 | 4.150 | 4.580 | 3.930 | 4.390 | 6,260,379 | +0.16(+3.78%) |
Nov 02, 2018 | 4.200 | 4.375 | 4.150 | 4.230 | 2,619,100 | -0.07(-1.63%) |
Nov 01, 2018 | 4.480 | 4.600 | 4.110 | 4.300 | 6,896,682 | -0.23(-5.08%) |
Oct 31, 2018 | 3.900 | 4.640 | 3.850 | 4.530 | 9,707,851 | +0.64(+16.45%) |
Oct 30, 2018 | 3.610 | 4.040 | 3.560 | 3.890 | 4,289,813 | +0.17(+4.57%) |
Oct 29, 2018 | 4.170 | 4.370 | 3.610 | 3.720 | 6,253,946 | -0.48(-11.43%) |
Oct 26, 2018 | 4.200 | 4.580 | 4.070 | 4.200 | 4,554,200 | -0.22(-4.98%) |
Oct 25, 2018 | 4.330 | 4.790 | 4.330 | 4.420 | 4,760,892 | -0.08(-1.78%) |
Oct 24, 2018 | 5.150 | 5.250 | 4.400 | 4.500 | 8,081,963 | -0.66(-12.79%) |
Oct 23, 2018 | 4.050 | 5.480 | 3.930 | 5.160 | 13,788,228 | +0.27(+5.52%) |
Oct 22, 2018 | 5.730 | 5.740 | 4.560 | 4.890 | 11,000,941 | -0.95(-16.27%) |
Oct 19, 2018 | 6.580 | 6.650 | 5.770 | 5.840 | 9,326,000 | -0.72(-10.98%) |
Oct 18, 2018 | 6.410 | 6.900 | 6.220 | 6.560 | 6,553,042 | +0.18(+2.82%) |
Oct 17, 2018 | 6.500 | 6.950 | 6.200 | 6.380 | 9,128,660 | -0.61(-8.73%) |
Oct 16, 2018 | 7.750 | 7.750 | 6.800 | 6.990 | 17,307,242 | -0.40(-5.41%) |
Oct 15, 2018 | 6.230 | 7.480 | 6.110 | 7.390 | 25,131,470 | +1.20(+19.39%) |
Oct 12, 2018 | 6.170 | 6.490 | 6.020 | 6.190 | 11,184,200 | +0.25(+4.21%) |
Oct 11, 2018 | 5.530 | 5.970 | 5.480 | 5.940 | 9,409,502 | -0.08(-1.33%) |
Oct 10, 2018 | 6.600 | 6.650 | 5.800 | 6.020 | 19,726,470 | +0.29(+5.06%) |
Oct 09, 2018 | 6.850 | 6.880 | 5.660 | 5.730 | 24,475,604 | -1.66(-22.46%) |
Oct 08, 2018 | 7.860 | 8.060 | 6.860 | 7.390 | 25,267,840 | -1.08(-12.75%) |
Oct 05, 2018 | 9.000 | 9.300 | 8.150 | 8.470 | 42,739,900 | -0.08(-0.94%) |
Oct 04, 2018 | 8.660 | 9.480 | 7.360 | 8.550 | 67,005,180 | +0.44(+5.43%) |
Oct 03, 2018 | 7.010 | 8.500 | 6.500 | 8.110 | 48,143,696 | +0.81(+11.10%) |
Oct 02, 2018 | 7.860 | 8.650 | 6.600 | 7.300 | 74,546,728 | -1.65(-18.44%) |