Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.513 | 6.611 | 6.482 | 6.576 | 3,453,278 | +0.08(+1.20%) |
Nov 29, 2018 | 6.529 | 6.560 | 6.420 | 6.498 | 2,499,463 | -0.02(-0.24%) |
Nov 28, 2018 | 6.381 | 6.537 | 6.373 | 6.513 | 4,890,921 | +0.16(+2.45%) |
Nov 27, 2018 | 6.295 | 6.397 | 6.233 | 6.358 | 1,681,526 | +0.04(+0.62%) |
Nov 26, 2018 | 6.264 | 6.506 | 6.241 | 6.319 | 3,115,250 | +0.12(+2.01%) |
Nov 23, 2018 | 6.139 | 6.272 | 6.132 | 6.194 | 846,088 | +0.03(+0.51%) |
Nov 21, 2018 | 6.163 | 6.163 | 6.163 | 0 | +0.13(+2.20%) | |
Nov 20, 2018 | 6.054 | 6.178 | 5.952 | 6.030 | 1,979,400 | -0.08(-1.28%) |
Nov 19, 2018 | 6.248 | 6.334 | 6.093 | 6.108 | 3,043,558 | -0.13(-2.15%) |
Nov 16, 2018 | 6.281 | 6.296 | 6.106 | 6.243 | 3,353,212 | -0.09(-1.44%) |
Nov 15, 2018 | 6.174 | 6.410 | 6.106 | 6.334 | 2,986,251 | +0.10(+1.59%) |
Nov 14, 2018 | 6.106 | 6.273 | 6.068 | 6.235 | 2,713,217 | +0.20(+3.28%) |
Nov 13, 2018 | 5.984 | 6.174 | 5.953 | 6.037 | 3,062,850 | +0.10(+1.67%) |
Nov 12, 2018 | 6.106 | 6.151 | 5.915 | 5.938 | 2,582,671 | -0.17(-2.74%) |
Nov 09, 2018 | 6.159 | 6.159 | 6.029 | 6.106 | 1,961,513 | -0.09(-1.47%) |
Nov 08, 2018 | 6.113 | 6.266 | 6.037 | 6.197 | 2,419,295 | +0.08(+1.24%) |
Nov 07, 2018 | 6.174 | 6.235 | 6.022 | 6.121 | 5,042,098 | -0.03(-0.50%) |
Nov 06, 2018 | 6.136 | 6.227 | 6.064 | 6.151 | 2,132,107 | +0.00(+0.00%) |
Nov 05, 2018 | 6.136 | 6.227 | 6.014 | 6.151 | 3,100,713 | -0.01(-0.12%) |
Nov 02, 2018 | 6.014 | 6.372 | 6.014 | 6.159 | 5,881,126 | +0.14(+2.41%) |
Nov 01, 2018 | 5.268 | 6.090 | 5.245 | 6.014 | 10,530,609 | +0.97(+19.34%) |
Oct 31, 2018 | 5.063 | 5.108 | 4.918 | 5.040 | 4,209,234 | +0.02(+0.46%) |
Oct 30, 2018 | 4.948 | 5.101 | 4.910 | 5.017 | 3,486,541 | +0.05(+1.07%) |
Oct 29, 2018 | 5.139 | 5.230 | 4.895 | 4.964 | 3,897,279 | -0.14(-2.83%) |
Oct 26, 2018 | 5.162 | 5.215 | 4.994 | 5.108 | 2,598,976 | -0.09(-1.76%) |
Oct 25, 2018 | 5.177 | 5.382 | 5.162 | 5.200 | 4,895,507 | +0.09(+1.79%) |
Oct 24, 2018 | 5.344 | 5.375 | 5.055 | 5.108 | 4,209,700 | -0.23(-4.28%) |
Oct 23, 2018 | 5.223 | 5.398 | 5.093 | 5.337 | 2,583,682 | +0.08(+1.45%) |
Oct 22, 2018 | 5.337 | 5.352 | 5.223 | 5.261 | 2,761,273 | -0.05(-0.86%) |
Oct 19, 2018 | 5.261 | 5.360 | 5.238 | 5.306 | 2,494,812 | +0.05(+0.87%) |
Oct 18, 2018 | 5.428 | 5.466 | 5.254 | 5.261 | 2,759,970 | -0.17(-3.09%) |
Oct 17, 2018 | 5.398 | 5.478 | 5.321 | 5.428 | 2,091,671 | -0.01(-0.14%) |
Oct 16, 2018 | 5.382 | 5.436 | 5.337 | 5.436 | 3,182,366 | +0.08(+1.42%) |
Oct 15, 2018 | 5.124 | 5.382 | 5.116 | 5.360 | 3,093,782 | +0.27(+5.23%) |
Oct 12, 2018 | 5.184 | 5.215 | 5.017 | 5.093 | 3,272,561 | +0.00(+0.00%) |
Oct 11, 2018 | 5.085 | 5.165 | 5.017 | 5.093 | 3,817,633 | -0.01(-0.15%) |
Oct 10, 2018 | 5.200 | 5.249 | 5.070 | 5.101 | 4,178,393 | -0.08(-1.62%) |
Oct 09, 2018 | 5.360 | 5.398 | 5.177 | 5.184 | 3,155,374 | -0.19(-3.54%) |
Oct 08, 2018 | 5.390 | 5.420 | 5.337 | 5.375 | 1,657,859 | +0.00(+0.00%) |
Oct 05, 2018 | 5.428 | 5.512 | 5.310 | 5.375 | 2,197,426 | -0.05(-0.84%) |
Oct 04, 2018 | 5.481 | 5.565 | 5.398 | 5.420 | 2,674,096 | -0.07(-1.25%) |
Oct 03, 2018 | 5.337 | 5.527 | 5.299 | 5.489 | 2,801,622 | +0.19(+3.59%) |
Oct 02, 2018 | 5.329 | 5.432 | 5.299 | 5.299 | 1,868,297 | -0.03(-0.57%) |
Oct 01, 2018 | 5.420 | 5.481 | 5.310 | 5.329 | 2,042,147 | -0.06(-1.13%) |
Sep 28, 2018 | 5.367 | 5.428 | 5.318 | 5.390 | 2,306,713 | +0.02(+0.28%) |
Sep 27, 2018 | 5.420 | 5.478 | 5.375 | 5.375 | 2,072,166 | -0.03(-0.56%) |
Sep 26, 2018 | 5.420 | 5.519 | 5.367 | 5.405 | 2,598,147 | +0.00(+0.00%) |
Sep 25, 2018 | 5.603 | 5.634 | 5.390 | 5.405 | 2,594,576 | -0.18(-3.14%) |
Sep 24, 2018 | 5.679 | 5.710 | 5.542 | 5.580 | 2,337,144 | -0.11(-2.01%) |
Sep 21, 2018 | 5.740 | 5.801 | 5.656 | 5.695 | 3,592,146 | -0.02(-0.40%) |
Sep 20, 2018 | 5.679 | 5.725 | 5.611 | 5.717 | 2,508,665 | +0.10(+1.76%) |
Sep 19, 2018 | 5.672 | 5.824 | 5.611 | 5.618 | 3,010,037 | -0.05(-0.94%) |
Sep 18, 2018 | 5.626 | 5.733 | 5.535 | 5.672 | 2,753,467 | +0.07(+1.22%) |
Sep 17, 2018 | 5.497 | 5.626 | 5.497 | 5.603 | 3,432,809 | +0.11(+2.08%) |
Sep 14, 2018 | 5.474 | 5.512 | 5.360 | 5.489 | 2,270,328 | +0.04(+0.70%) |
Sep 13, 2018 | 5.443 | 5.523 | 5.405 | 5.451 | 1,740,991 | +0.01(+0.14%) |
Sep 12, 2018 | 5.413 | 5.519 | 5.398 | 5.443 | 2,168,491 | +0.04(+0.70%) |
Sep 11, 2018 | 5.405 | 5.451 | 5.238 | 5.405 | 4,055,057 | +0.00(+0.00%) |
Sep 10, 2018 | 5.580 | 5.611 | 5.382 | 5.405 | 3,465,424 | -0.14(-2.61%) |
Sep 07, 2018 | 5.588 | 5.603 | 5.470 | 5.550 | 1,858,663 | -0.05(-0.95%) |
Sep 06, 2018 | 5.847 | 5.870 | 5.573 | 5.603 | 3,106,240 | -0.22(-3.79%) |
Sep 05, 2018 | 5.618 | 5.854 | 5.512 | 5.824 | 6,258,007 | +0.21(+3.66%) |