Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.660 | 5.815 | 5.510 | 5.700 | 145,300 | +0.07(+1.24%) |
Dec 28, 2018 | 5.580 | 5.780 | 5.430 | 5.630 | 142,100 | +0.07(+1.26%) |
Dec 27, 2018 | 5.610 | 5.700 | 5.350 | 5.560 | 102,682 | -0.12(-2.11%) |
Dec 26, 2018 | 5.530 | 5.779 | 5.351 | 5.680 | 170,296 | +0.20(+3.65%) |
Dec 24, 2018 | 5.510 | 5.600 | 5.420 | 5.480 | 54,300 | -0.15(-2.66%) |
Dec 21, 2018 | 5.690 | 5.750 | 5.600 | 5.630 | 274,700 | -0.06(-1.05%) |
Dec 20, 2018 | 5.630 | 5.750 | 5.560 | 5.690 | 159,061 | +0.06(+1.07%) |
Dec 19, 2018 | 5.850 | 5.980 | 5.580 | 5.630 | 239,668 | -0.21(-3.60%) |
Dec 18, 2018 | 6.150 | 6.210 | 5.760 | 5.840 | 174,722 | -0.29(-4.73%) |
Dec 17, 2018 | 6.040 | 6.480 | 6.010 | 6.130 | 133,233 | +0.14(+2.34%) |
Dec 14, 2018 | 6.070 | 6.180 | 5.920 | 5.990 | 143,500 | -0.07(-1.16%) |
Dec 13, 2018 | 6.350 | 6.500 | 5.930 | 6.060 | 112,200 | -0.24(-3.81%) |
Dec 12, 2018 | 6.160 | 6.600 | 6.160 | 6.300 | 102,000 | +0.21(+3.45%) |
Dec 11, 2018 | 6.280 | 6.440 | 6.070 | 6.090 | 178,440 | -0.03(-0.49%) |
Dec 10, 2018 | 6.050 | 6.150 | 5.910 | 6.120 | 103,390 | +0.04(+0.66%) |
Dec 07, 2018 | 6.290 | 6.370 | 6.040 | 6.080 | 126,500 | -0.20(-3.18%) |
Dec 06, 2018 | 6.620 | 6.670 | 6.210 | 6.280 | 170,916 | -0.49(-7.24%) |
Dec 04, 2018 | 7.040 | 7.040 | 6.650 | 6.770 | 186,000 | -0.28(-3.97%) |
Dec 03, 2018 | 7.140 | 7.220 | 6.870 | 7.050 | 116,166 | +0.07(+1.00%) |
Nov 30, 2018 | 6.970 | 7.025 | 6.900 | 6.980 | 160,000 | -0.02(-0.29%) |
Nov 29, 2018 | 6.990 | 7.050 | 6.649 | 7.000 | 99,477 | -0.02(-0.28%) |
Nov 28, 2018 | 6.570 | 7.060 | 6.530 | 7.020 | 107,570 | +0.44(+6.69%) |
Nov 27, 2018 | 6.610 | 6.700 | 6.560 | 6.580 | 57,355 | -0.10(-1.50%) |
Nov 26, 2018 | 6.660 | 6.840 | 6.550 | 6.680 | 81,292 | +0.05(+0.75%) |
Nov 23, 2018 | 6.620 | 6.721 | 6.585 | 6.630 | 46,900 | -0.07(-1.04%) |
Nov 21, 2018 | 6.700 | 6.700 | 6.700 | 0 | +0.08(+1.21%) | |
Nov 20, 2018 | 6.700 | 6.760 | 6.380 | 6.620 | 206,053 | -0.19(-2.79%) |
Nov 19, 2018 | 6.640 | 7.000 | 6.400 | 6.810 | 230,996 | +0.15(+2.25%) |
Nov 16, 2018 | 6.790 | 6.790 | 6.530 | 6.660 | 143,200 | -0.19(-2.77%) |
Nov 15, 2018 | 6.650 | 6.940 | 6.510 | 6.850 | 142,728 | +0.17(+2.54%) |
Nov 14, 2018 | 6.710 | 6.840 | 6.600 | 6.680 | 88,761 | +0.07(+1.06%) |
Nov 13, 2018 | 6.760 | 6.910 | 6.600 | 6.610 | 99,266 | -0.15(-2.22%) |
Nov 12, 2018 | 7.000 | 7.000 | 6.750 | 6.760 | 103,204 | -0.24(-3.43%) |
Nov 09, 2018 | 7.000 | 7.215 | 6.860 | 7.000 | 178,200 | -0.04(-0.57%) |
Nov 08, 2018 | 7.380 | 7.430 | 7.010 | 7.040 | 198,130 | -0.41(-5.50%) |
Nov 07, 2018 | 7.070 | 7.530 | 6.990 | 7.450 | 323,395 | +0.40(+5.67%) |
Nov 06, 2018 | 8.150 | 8.150 | 6.950 | 7.050 | 697,669 | -0.04(-0.56%) |
Nov 05, 2018 | 7.140 | 7.200 | 6.910 | 7.090 | 265,029 | -0.06(-0.84%) |
Nov 02, 2018 | 7.260 | 7.350 | 6.970 | 7.150 | 182,000 | -0.04(-0.56%) |
Nov 01, 2018 | 6.740 | 7.290 | 6.690 | 7.190 | 188,990 | +0.50(+7.47%) |
Oct 31, 2018 | 6.680 | 6.800 | 6.560 | 6.690 | 176,300 | +0.07(+1.06%) |
Oct 30, 2018 | 6.430 | 6.660 | 6.360 | 6.620 | 68,294 | +0.16(+2.48%) |
Oct 29, 2018 | 6.670 | 6.862 | 6.340 | 6.460 | 124,664 | -0.10(-1.52%) |
Oct 26, 2018 | 6.550 | 6.710 | 6.390 | 6.560 | 113,100 | -0.09(-1.35%) |
Oct 25, 2018 | 6.650 | 6.840 | 6.580 | 6.650 | 107,863 | +0.06(+0.91%) |
Oct 24, 2018 | 7.020 | 7.060 | 6.570 | 6.590 | 130,818 | -0.42(-5.99%) |
Oct 23, 2018 | 7.020 | 7.115 | 6.840 | 7.010 | 149,199 | -0.17(-2.37%) |
Oct 22, 2018 | 7.150 | 7.270 | 6.960 | 7.180 | 197,582 | +0.04(+0.56%) |
Oct 19, 2018 | 7.440 | 7.460 | 7.120 | 7.140 | 126,900 | -0.30(-4.03%) |
Oct 18, 2018 | 7.500 | 7.620 | 7.340 | 7.440 | 164,858 | -0.09(-1.20%) |
Oct 17, 2018 | 7.860 | 7.941 | 7.480 | 7.530 | 147,235 | -0.37(-4.68%) |
Oct 16, 2018 | 7.740 | 7.990 | 7.570 | 7.900 | 143,777 | +0.24(+3.13%) |
Oct 15, 2018 | 7.830 | 7.920 | 7.532 | 7.660 | 134,862 | -0.21(-2.67%) |
Oct 12, 2018 | 8.030 | 8.150 | 7.560 | 7.870 | 204,200 | +0.00(+0.00%) |
Oct 11, 2018 | 7.980 | 8.185 | 7.810 | 7.870 | 168,043 | -0.12(-1.50%) |
Oct 10, 2018 | 8.340 | 8.340 | 7.900 | 7.990 | 241,554 | -0.41(-4.88%) |
Oct 09, 2018 | 8.710 | 8.790 | 8.310 | 8.400 | 182,655 | -0.32(-3.67%) |
Oct 08, 2018 | 9.130 | 9.240 | 8.640 | 8.720 | 149,537 | -0.49(-5.32%) |
Oct 05, 2018 | 9.150 | 9.340 | 9.010 | 9.210 | 209,900 | +0.10(+1.10%) |
Oct 04, 2018 | 9.260 | 9.630 | 9.080 | 9.110 | 242,800 | -0.16(-1.73%) |
Oct 03, 2018 | 9.140 | 9.400 | 8.960 | 9.270 | 125,979 | +0.16(+1.76%) |
Oct 02, 2018 | 9.000 | 9.190 | 8.444 | 9.110 | 165,009 | +0.00(+0.00%) |