Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.790 | 6.965 | 6.680 | 6.920 | 1,041,900 | +0.11(+1.62%) |
Dec 28, 2018 | 6.790 | 6.900 | 6.720 | 6.810 | 699,300 | +0.00(+0.00%) |
Dec 27, 2018 | 6.890 | 6.890 | 6.590 | 6.810 | 654,486 | -0.03(-0.44%) |
Dec 26, 2018 | 6.530 | 6.860 | 6.480 | 6.840 | 1,114,015 | +0.38(+5.88%) |
Dec 24, 2018 | 6.370 | 6.575 | 6.350 | 6.460 | 512,800 | -0.03(-0.46%) |
Dec 21, 2018 | 6.540 | 6.640 | 6.470 | 6.490 | 1,626,400 | -0.02(-0.31%) |
Dec 20, 2018 | 6.610 | 6.750 | 6.180 | 6.510 | 2,633,912 | -0.11(-1.66%) |
Dec 19, 2018 | 6.930 | 6.940 | 6.590 | 6.620 | 812,718 | -0.36(-5.16%) |
Dec 18, 2018 | 6.920 | 7.060 | 6.920 | 6.980 | 986,138 | +0.08(+1.16%) |
Dec 17, 2018 | 6.970 | 7.160 | 6.840 | 6.900 | 1,912,107 | -0.08(-1.15%) |
Dec 14, 2018 | 6.860 | 7.190 | 6.730 | 6.980 | 2,219,900 | +0.35(+5.28%) |
Dec 13, 2018 | 6.710 | 6.780 | 6.560 | 6.630 | 861,295 | -0.06(-0.90%) |
Dec 12, 2018 | 6.610 | 6.810 | 6.290 | 6.690 | 615,453 | +0.15(+2.29%) |
Dec 11, 2018 | 6.650 | 6.800 | 6.520 | 6.540 | 958,340 | +0.02(+0.31%) |
Dec 10, 2018 | 6.690 | 6.790 | 6.390 | 6.520 | 1,699,679 | -0.17(-2.54%) |
Dec 07, 2018 | 6.980 | 6.980 | 6.590 | 6.690 | 1,701,000 | -0.30(-4.29%) |
Dec 06, 2018 | 6.390 | 7.120 | 6.310 | 6.990 | 3,304,042 | +0.48(+7.37%) |
Dec 04, 2018 | 6.400 | 6.595 | 6.310 | 6.510 | 3,637,700 | +0.04(+0.62%) |
Dec 03, 2018 | 5.990 | 6.520 | 5.930 | 6.470 | 1,775,097 | +0.61(+10.41%) |
Nov 30, 2018 | 5.750 | 5.880 | 5.650 | 5.860 | 862,300 | +0.05(+0.86%) |
Nov 29, 2018 | 5.820 | 5.920 | 5.800 | 5.810 | 452,535 | -0.05(-0.85%) |
Nov 28, 2018 | 5.750 | 5.860 | 5.590 | 5.860 | 827,845 | +0.17(+2.99%) |
Nov 27, 2018 | 5.700 | 5.720 | 5.470 | 5.690 | 947,188 | +0.00(+0.00%) |
Nov 26, 2018 | 5.610 | 5.753 | 5.570 | 5.690 | 631,497 | +0.14(+2.52%) |
Nov 23, 2018 | 5.580 | 5.700 | 5.550 | 5.550 | 181,500 | -0.08(-1.42%) |
Nov 21, 2018 | 5.630 | 5.630 | 5.630 | 0 | +0.04(+0.72%) | |
Nov 20, 2018 | 5.420 | 5.665 | 5.383 | 5.590 | 719,947 | +0.07(+1.27%) |
Nov 19, 2018 | 5.800 | 5.810 | 5.490 | 5.520 | 469,118 | -0.28(-4.83%) |
Nov 16, 2018 | 5.850 | 5.870 | 5.700 | 5.800 | 797,200 | -0.14(-2.36%) |
Nov 15, 2018 | 5.820 | 6.000 | 5.820 | 5.940 | 711,272 | +0.10(+1.71%) |
Nov 14, 2018 | 5.800 | 5.910 | 5.710 | 5.840 | 745,394 | +0.08(+1.39%) |
Nov 13, 2018 | 5.670 | 5.900 | 5.650 | 5.760 | 691,632 | +0.12(+2.13%) |
Nov 12, 2018 | 5.810 | 5.850 | 5.410 | 5.640 | 1,235,453 | -0.19(-3.26%) |
Nov 09, 2018 | 5.990 | 5.990 | 5.810 | 5.830 | 692,800 | -0.18(-3.00%) |
Nov 08, 2018 | 5.980 | 6.060 | 5.940 | 6.010 | 459,752 | -0.01(-0.17%) |
Nov 07, 2018 | 6.000 | 6.030 | 5.820 | 6.020 | 1,075,035 | +0.09(+1.52%) |
Nov 06, 2018 | 5.980 | 6.020 | 5.815 | 5.930 | 598,579 | +0.01(+0.17%) |
Nov 05, 2018 | 6.190 | 6.200 | 5.750 | 5.920 | 898,821 | -0.26(-4.21%) |
Nov 02, 2018 | 6.220 | 6.260 | 6.060 | 6.180 | 610,900 | -0.02(-0.32%) |
Nov 01, 2018 | 6.030 | 6.250 | 6.020 | 6.200 | 1,031,576 | +0.19(+3.16%) |
Oct 31, 2018 | 5.840 | 6.020 | 5.790 | 6.010 | 1,313,790 | +0.24(+4.16%) |
Oct 30, 2018 | 5.800 | 5.900 | 5.630 | 5.770 | 1,715,915 | -0.02(-0.35%) |
Oct 29, 2018 | 6.180 | 6.268 | 5.760 | 5.790 | 2,203,847 | -0.37(-5.93%) |
Oct 26, 2018 | 6.000 | 6.220 | 5.580 | 6.155 | 4,479,400 | -0.92(-12.94%) |
Oct 25, 2018 | 7.050 | 7.270 | 6.850 | 7.070 | 1,629,678 | +0.01(+0.14%) |
Oct 24, 2018 | 7.760 | 7.780 | 7.050 | 7.060 | 1,023,797 | -0.74(-9.49%) |
Oct 23, 2018 | 7.580 | 7.880 | 7.360 | 7.800 | 1,616,256 | +0.10(+1.30%) |
Oct 22, 2018 | 7.710 | 7.860 | 7.630 | 7.700 | 587,439 | +0.05(+0.65%) |
Oct 19, 2018 | 7.800 | 7.975 | 7.610 | 7.650 | 605,200 | -0.17(-2.17%) |
Oct 18, 2018 | 7.990 | 7.990 | 7.690 | 7.820 | 490,216 | -0.17(-2.13%) |
Oct 17, 2018 | 7.870 | 8.145 | 7.840 | 7.990 | 826,261 | +0.11(+1.40%) |
Oct 16, 2018 | 7.860 | 7.960 | 7.800 | 7.880 | 834,856 | +0.10(+1.29%) |
Oct 15, 2018 | 7.650 | 7.870 | 7.555 | 7.780 | 1,007,764 | +0.08(+1.04%) |
Oct 12, 2018 | 7.910 | 7.960 | 7.630 | 7.700 | 981,900 | -0.06(-0.77%) |
Oct 11, 2018 | 7.870 | 8.070 | 7.760 | 7.760 | 1,305,618 | -0.13(-1.65%) |
Oct 10, 2018 | 8.150 | 8.220 | 7.870 | 7.890 | 1,653,529 | -0.30(-3.66%) |
Oct 09, 2018 | 8.390 | 8.480 | 8.130 | 8.190 | 1,290,918 | -0.23(-2.73%) |
Oct 08, 2018 | 8.620 | 8.760 | 8.280 | 8.420 | 1,332,399 | -0.17(-1.98%) |
Oct 05, 2018 | 8.620 | 8.790 | 8.510 | 8.590 | 2,003,600 | +0.02(+0.23%) |
Oct 04, 2018 | 8.570 | 8.900 | 8.430 | 8.570 | 3,750,507 | -0.05(-0.58%) |
Oct 03, 2018 | 8.650 | 8.680 | 8.460 | 8.620 | 1,211,133 | +0.07(+0.82%) |
Oct 02, 2018 | 8.030 | 8.635 | 8.000 | 8.550 | 2,017,243 | +0.54(+6.74%) |