Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.000 | 4.130 | 3.550 | 3.980 | 1,089,400 | -0.15(-3.63%) |
Dec 28, 2018 | 3.920 | 4.250 | 3.850 | 4.130 | 786,800 | +0.26(+6.72%) |
Dec 27, 2018 | 4.000 | 4.140 | 3.800 | 3.870 | 513,623 | -0.20(-4.91%) |
Dec 26, 2018 | 4.160 | 4.320 | 3.730 | 4.070 | 1,107,700 | -0.08(-1.93%) |
Dec 24, 2018 | 4.070 | 4.260 | 4.010 | 4.150 | 244,100 | -0.01(-0.24%) |
Dec 21, 2018 | 4.500 | 4.540 | 4.030 | 4.160 | 1,331,000 | -0.33(-7.35%) |
Dec 20, 2018 | 4.650 | 4.830 | 4.350 | 4.490 | 913,801 | -0.20(-4.26%) |
Dec 19, 2018 | 4.930 | 5.000 | 4.580 | 4.690 | 501,656 | -0.19(-3.89%) |
Dec 18, 2018 | 5.120 | 5.230 | 4.800 | 4.880 | 525,974 | -0.16(-3.17%) |
Dec 17, 2018 | 5.260 | 5.410 | 5.020 | 5.040 | 584,954 | -0.29(-5.44%) |
Dec 14, 2018 | 5.640 | 5.640 | 5.290 | 5.330 | 518,600 | -0.31(-5.50%) |
Dec 13, 2018 | 5.830 | 5.840 | 5.500 | 5.640 | 443,915 | -0.09(-1.57%) |
Dec 12, 2018 | 5.900 | 6.000 | 5.710 | 5.730 | 357,688 | -0.10(-1.72%) |
Dec 11, 2018 | 5.860 | 6.050 | 5.730 | 5.830 | 506,068 | +0.23(+4.11%) |
Dec 10, 2018 | 5.810 | 5.930 | 5.500 | 5.600 | 738,749 | -0.22(-3.78%) |
Dec 07, 2018 | 6.080 | 6.130 | 5.680 | 5.820 | 693,600 | -0.25(-4.12%) |
Dec 06, 2018 | 5.570 | 6.100 | 5.500 | 6.070 | 1,039,803 | +0.46(+8.20%) |
Dec 04, 2018 | 5.810 | 6.010 | 5.480 | 5.610 | 1,026,500 | -0.12(-2.09%) |
Dec 03, 2018 | 5.950 | 6.420 | 5.700 | 5.730 | 3,502,671 | -0.93(-13.96%) |
Nov 30, 2018 | 6.100 | 6.880 | 6.100 | 6.660 | 1,073,200 | +0.60(+9.90%) |
Nov 29, 2018 | 5.650 | 6.160 | 5.512 | 6.060 | 900,155 | +0.40(+7.07%) |
Nov 28, 2018 | 5.390 | 5.750 | 5.240 | 5.660 | 476,989 | +0.29(+5.40%) |
Nov 27, 2018 | 5.650 | 5.650 | 5.360 | 5.370 | 205,171 | -0.28(-4.96%) |
Nov 26, 2018 | 5.680 | 5.730 | 5.460 | 5.650 | 344,106 | -0.03(-0.53%) |
Nov 23, 2018 | 5.250 | 5.680 | 5.230 | 5.680 | 194,300 | +0.41(+7.78%) |
Nov 21, 2018 | 5.270 | 5.270 | 5.270 | 0 | +0.16(+3.13%) | |
Nov 20, 2018 | 5.120 | 5.240 | 5.028 | 5.110 | 277,326 | -0.13(-2.48%) |
Nov 19, 2018 | 5.350 | 5.380 | 5.084 | 5.240 | 276,817 | -0.08(-1.50%) |
Nov 16, 2018 | 5.320 | 5.470 | 5.200 | 5.320 | 280,100 | -0.02(-0.37%) |
Nov 15, 2018 | 5.110 | 5.540 | 5.110 | 5.340 | 406,469 | +0.30(+5.95%) |
Nov 14, 2018 | 5.330 | 5.480 | 5.028 | 5.040 | 284,061 | -0.25(-4.73%) |
Nov 13, 2018 | 5.350 | 5.480 | 5.220 | 5.290 | 193,265 | +0.00(+0.00%) |
Nov 12, 2018 | 5.530 | 5.530 | 5.250 | 5.290 | 195,709 | -0.27(-4.86%) |
Nov 09, 2018 | 5.600 | 5.640 | 5.240 | 5.560 | 337,500 | -0.10(-1.77%) |
Nov 08, 2018 | 5.080 | 5.750 | 4.850 | 5.660 | 1,020,317 | +0.25(+4.62%) |
Nov 07, 2018 | 5.290 | 5.430 | 5.080 | 5.410 | 358,022 | +0.17(+3.24%) |
Nov 06, 2018 | 5.190 | 5.280 | 4.940 | 5.240 | 376,670 | +0.07(+1.35%) |
Nov 05, 2018 | 5.250 | 5.560 | 5.090 | 5.170 | 736,837 | -0.07(-1.34%) |
Nov 02, 2018 | 5.200 | 5.275 | 5.050 | 5.240 | 206,600 | +0.09(+1.75%) |
Nov 01, 2018 | 4.960 | 5.290 | 4.960 | 5.150 | 398,723 | +0.19(+3.83%) |
Oct 31, 2018 | 4.880 | 5.020 | 4.630 | 4.960 | 453,846 | +0.10(+2.06%) |
Oct 30, 2018 | 5.100 | 5.100 | 4.760 | 4.860 | 475,194 | -0.26(-5.08%) |
Oct 29, 2018 | 5.380 | 5.380 | 5.010 | 5.120 | 353,585 | -0.16(-3.03%) |
Oct 26, 2018 | 5.310 | 5.440 | 5.050 | 5.280 | 327,900 | -0.11(-2.04%) |
Oct 25, 2018 | 5.490 | 5.590 | 5.300 | 5.390 | 539,953 | +0.10(+1.89%) |
Oct 24, 2018 | 5.860 | 5.970 | 5.280 | 5.290 | 613,868 | -0.55(-9.42%) |
Oct 23, 2018 | 5.860 | 6.060 | 5.675 | 5.840 | 414,358 | -0.17(-2.83%) |
Oct 22, 2018 | 6.180 | 6.190 | 5.850 | 6.010 | 409,215 | -0.16(-2.59%) |
Oct 19, 2018 | 6.130 | 6.400 | 6.020 | 6.170 | 320,600 | -0.01(-0.16%) |
Oct 18, 2018 | 6.360 | 6.490 | 6.113 | 6.180 | 185,545 | -0.19(-2.98%) |
Oct 17, 2018 | 6.450 | 6.460 | 6.180 | 6.370 | 238,966 | -0.09(-1.39%) |
Oct 16, 2018 | 6.220 | 6.490 | 6.100 | 6.460 | 361,224 | +0.30(+4.87%) |
Oct 15, 2018 | 6.140 | 6.280 | 5.970 | 6.160 | 225,175 | +0.08(+1.32%) |
Oct 12, 2018 | 6.210 | 6.260 | 5.940 | 6.080 | 304,100 | +0.00(+0.00%) |
Oct 11, 2018 | 5.850 | 6.250 | 5.850 | 6.080 | 384,988 | +0.20(+3.40%) |
Oct 10, 2018 | 6.210 | 6.400 | 5.860 | 5.880 | 401,834 | -0.35(-5.62%) |
Oct 09, 2018 | 6.110 | 6.390 | 6.040 | 6.230 | 249,959 | +0.09(+1.47%) |
Oct 08, 2018 | 6.180 | 6.210 | 6.010 | 6.140 | 290,630 | -0.06(-0.97%) |
Oct 05, 2018 | 6.550 | 6.580 | 6.120 | 6.200 | 476,800 | -0.33(-5.05%) |
Oct 04, 2018 | 6.850 | 6.910 | 6.510 | 6.530 | 385,946 | -0.35(-5.09%) |
Oct 03, 2018 | 6.830 | 6.930 | 6.720 | 6.880 | 297,495 | +0.09(+1.33%) |
Oct 02, 2018 | 7.100 | 7.130 | 6.620 | 6.790 | 599,695 | -0.32(-4.50%) |