Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.440 | 5.660 | 5.430 | 5.510 | 2,771,200 | +0.05(+0.92%) |
Nov 29, 2018 | 5.600 | 5.780 | 5.375 | 5.460 | 2,197,124 | -0.17(-3.02%) |
Nov 28, 2018 | 5.290 | 5.630 | 5.250 | 5.630 | 2,289,680 | +0.37(+7.03%) |
Nov 27, 2018 | 5.650 | 5.650 | 5.155 | 5.260 | 1,713,079 | -0.47(-8.20%) |
Nov 26, 2018 | 5.580 | 5.810 | 5.510 | 5.730 | 2,920,104 | +0.20(+3.62%) |
Nov 23, 2018 | 5.450 | 5.740 | 5.450 | 5.530 | 907,000 | +0.03(+0.55%) |
Nov 21, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.16(+3.00%) | |
Nov 20, 2018 | 5.440 | 5.596 | 5.210 | 5.340 | 2,018,127 | -0.20(-3.61%) |
Nov 19, 2018 | 5.890 | 5.950 | 5.490 | 5.540 | 2,184,922 | -0.44(-7.36%) |
Nov 16, 2018 | 5.780 | 6.030 | 5.670 | 5.980 | 2,083,800 | +0.15(+2.57%) |
Nov 15, 2018 | 5.540 | 5.950 | 5.540 | 5.830 | 2,059,592 | +0.29(+5.23%) |
Nov 14, 2018 | 5.670 | 5.920 | 5.386 | 5.540 | 1,823,873 | -0.04(-0.72%) |
Nov 13, 2018 | 5.700 | 5.835 | 5.540 | 5.580 | 1,504,895 | -0.06(-1.06%) |
Nov 12, 2018 | 5.870 | 5.930 | 5.530 | 5.640 | 1,964,399 | -0.29(-4.89%) |
Nov 09, 2018 | 6.180 | 6.270 | 5.880 | 5.930 | 1,671,400 | -0.29(-4.66%) |
Nov 08, 2018 | 6.100 | 6.475 | 6.020 | 6.220 | 2,181,460 | +0.05(+0.81%) |
Nov 07, 2018 | 5.510 | 6.200 | 5.490 | 6.170 | 4,518,953 | +0.66(+11.98%) |
Nov 06, 2018 | 5.760 | 5.870 | 5.240 | 5.510 | 2,799,213 | -0.22(-3.84%) |
Nov 05, 2018 | 5.650 | 5.860 | 5.520 | 5.730 | 2,671,663 | +0.06(+1.06%) |
Nov 02, 2018 | 6.050 | 6.340 | 5.610 | 5.670 | 2,763,500 | -0.27(-4.55%) |
Nov 01, 2018 | 5.450 | 6.000 | 5.430 | 5.940 | 6,705,934 | +0.51(+9.39%) |
Oct 31, 2018 | 5.600 | 5.710 | 5.270 | 5.430 | 3,659,974 | -0.09(-1.63%) |
Oct 30, 2018 | 5.610 | 5.880 | 5.450 | 5.520 | 2,693,889 | -0.09(-1.60%) |
Oct 29, 2018 | 5.980 | 6.110 | 5.430 | 5.610 | 3,046,809 | -0.28(-4.75%) |
Oct 26, 2018 | 6.050 | 6.160 | 5.820 | 5.890 | 2,777,600 | -0.29(-4.69%) |
Oct 25, 2018 | 5.930 | 6.330 | 5.930 | 6.180 | 3,296,600 | +0.30(+5.10%) |
Oct 24, 2018 | 6.210 | 6.270 | 5.880 | 5.880 | 3,322,979 | -0.39(-6.22%) |
Oct 23, 2018 | 6.170 | 6.590 | 6.040 | 6.270 | 5,550,102 | +0.03(+0.48%) |
Oct 22, 2018 | 7.260 | 7.290 | 6.000 | 6.240 | 6,056,416 | -1.19(-16.02%) |
Oct 19, 2018 | 7.760 | 7.960 | 7.340 | 7.430 | 1,577,000 | -0.36(-4.62%) |
Oct 18, 2018 | 7.940 | 7.940 | 7.610 | 7.790 | 1,004,745 | -0.13(-1.64%) |
Oct 17, 2018 | 8.000 | 8.010 | 7.770 | 7.920 | 1,022,281 | -0.09(-1.12%) |
Oct 16, 2018 | 7.590 | 8.050 | 7.500 | 8.010 | 2,275,370 | +0.51(+6.80%) |
Oct 15, 2018 | 7.360 | 7.620 | 7.150 | 7.500 | 1,739,500 | +0.12(+1.63%) |
Oct 12, 2018 | 7.840 | 7.950 | 7.160 | 7.380 | 2,715,700 | -0.30(-3.91%) |
Oct 11, 2018 | 7.580 | 7.900 | 7.370 | 7.680 | 2,737,194 | +0.02(+0.26%) |
Oct 10, 2018 | 7.560 | 7.730 | 7.350 | 7.660 | 2,083,728 | +0.11(+1.46%) |
Oct 09, 2018 | 7.920 | 8.190 | 7.270 | 7.550 | 3,656,887 | -0.66(-8.04%) |
Oct 08, 2018 | 7.900 | 8.410 | 7.890 | 8.210 | 2,447,038 | +0.32(+4.06%) |
Oct 05, 2018 | 8.710 | 8.710 | 7.740 | 7.890 | 3,937,200 | -0.78(-9.00%) |
Oct 04, 2018 | 9.660 | 9.660 | 8.590 | 8.670 | 2,407,834 | -1.03(-10.62%) |
Oct 03, 2018 | 9.300 | 9.840 | 9.280 | 9.700 | 2,177,165 | +0.40(+4.30%) |
Oct 02, 2018 | 9.290 | 9.360 | 8.880 | 9.300 | 1,760,594 | +0.03(+0.32%) |
Oct 01, 2018 | 9.500 | 9.630 | 9.220 | 9.270 | 1,074,237 | -0.20(-2.11%) |
Sep 28, 2018 | 9.600 | 9.815 | 9.450 | 9.470 | 1,259,800 | -0.17(-1.76%) |
Sep 27, 2018 | 9.390 | 9.750 | 9.300 | 9.640 | 998,313 | +0.24(+2.55%) |
Sep 26, 2018 | 9.550 | 9.670 | 9.385 | 9.400 | 922,155 | -0.16(-1.67%) |
Sep 25, 2018 | 9.360 | 9.660 | 9.360 | 9.560 | 1,169,979 | +0.27(+2.91%) |
Sep 24, 2018 | 8.980 | 9.320 | 8.900 | 9.290 | 1,292,667 | +0.23(+2.54%) |
Sep 21, 2018 | 9.200 | 9.250 | 8.970 | 9.060 | 4,578,300 | -0.18(-1.95%) |
Sep 20, 2018 | 8.850 | 9.310 | 8.840 | 9.240 | 1,629,668 | +0.42(+4.76%) |
Sep 19, 2018 | 9.020 | 9.130 | 8.730 | 8.820 | 2,081,850 | -0.22(-2.43%) |
Sep 18, 2018 | 8.890 | 9.190 | 8.890 | 9.040 | 2,175,723 | +0.33(+3.79%) |
Sep 17, 2018 | 8.840 | 8.970 | 8.700 | 8.710 | 2,000,698 | -0.15(-1.69%) |
Sep 14, 2018 | 9.290 | 9.370 | 8.840 | 8.860 | 1,622,700 | -0.40(-4.32%) |
Sep 13, 2018 | 9.350 | 9.450 | 9.180 | 9.260 | 1,041,660 | -0.09(-0.96%) |
Sep 12, 2018 | 9.380 | 9.470 | 9.200 | 9.350 | 1,004,446 | -0.06(-0.64%) |
Sep 11, 2018 | 9.420 | 9.550 | 9.310 | 9.410 | 648,705 | -0.06(-0.63%) |
Sep 10, 2018 | 9.460 | 9.580 | 9.340 | 9.470 | 782,306 | +0.12(+1.28%) |
Sep 07, 2018 | 9.370 | 9.845 | 9.270 | 9.350 | 1,592,200 | +0.03(+0.32%) |
Sep 06, 2018 | 10.00 | 10.11 | 9.310 | 9.320 | 1,023,339 | -0.71(-7.08%) |
Sep 05, 2018 | 10.14 | 10.20 | 9.880 | 10.03 | 1,148,623 | -0.16(-1.57%) |