Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.830 | 6.100 | 5.830 | 6.060 | 781,100 | +0.23(+3.95%) |
Nov 29, 2018 | 5.570 | 6.150 | 5.570 | 5.830 | 1,107,310 | +0.25(+4.48%) |
Nov 28, 2018 | 5.480 | 5.590 | 5.430 | 5.580 | 401,597 | +0.13(+2.39%) |
Nov 27, 2018 | 5.460 | 5.520 | 5.380 | 5.450 | 240,456 | -0.02(-0.37%) |
Nov 26, 2018 | 5.420 | 5.540 | 5.420 | 5.470 | 269,342 | +0.07(+1.30%) |
Nov 23, 2018 | 5.230 | 5.440 | 5.230 | 5.400 | 169,700 | +0.16(+3.05%) |
Nov 21, 2018 | 5.240 | 5.240 | 5.240 | 0 | -0.06(-1.13%) | |
Nov 20, 2018 | 5.430 | 5.560 | 5.280 | 5.300 | 592,436 | -0.24(-4.33%) |
Nov 19, 2018 | 5.490 | 5.575 | 5.280 | 5.540 | 581,149 | +0.05(+0.91%) |
Nov 16, 2018 | 5.330 | 5.530 | 5.280 | 5.490 | 328,900 | +0.16(+3.00%) |
Nov 15, 2018 | 5.160 | 5.430 | 5.160 | 5.330 | 347,087 | +0.17(+3.29%) |
Nov 14, 2018 | 5.290 | 5.300 | 5.100 | 5.160 | 671,110 | -0.06(-1.15%) |
Nov 13, 2018 | 5.360 | 5.390 | 5.200 | 5.220 | 463,381 | -0.11(-2.06%) |
Nov 12, 2018 | 5.700 | 5.750 | 5.320 | 5.330 | 607,295 | -0.32(-5.66%) |
Nov 09, 2018 | 5.440 | 5.750 | 5.280 | 5.650 | 883,400 | +0.05(+0.89%) |
Nov 08, 2018 | 5.580 | 5.640 | 5.510 | 5.600 | 386,712 | +0.02(+0.36%) |
Nov 07, 2018 | 5.590 | 5.720 | 5.550 | 5.580 | 311,133 | +0.00(+0.00%) |
Nov 06, 2018 | 5.610 | 5.705 | 5.550 | 5.580 | 294,603 | -0.07(-1.24%) |
Nov 05, 2018 | 5.620 | 5.660 | 5.530 | 5.650 | 234,631 | +0.02(+0.36%) |
Nov 02, 2018 | 5.570 | 5.740 | 5.570 | 5.630 | 254,300 | +0.03(+0.54%) |
Nov 01, 2018 | 5.450 | 5.690 | 5.450 | 5.600 | 370,218 | +0.16(+2.94%) |
Oct 31, 2018 | 5.490 | 5.620 | 5.400 | 5.440 | 422,386 | -0.03(-0.55%) |
Oct 30, 2018 | 5.410 | 5.565 | 5.370 | 5.470 | 278,497 | +0.07(+1.30%) |
Oct 29, 2018 | 5.480 | 5.550 | 5.310 | 5.400 | 535,698 | -0.04(-0.74%) |
Oct 26, 2018 | 5.300 | 5.470 | 5.210 | 5.440 | 349,800 | +0.07(+1.30%) |
Oct 25, 2018 | 5.120 | 5.410 | 5.120 | 5.370 | 580,579 | +0.29(+5.71%) |
Oct 24, 2018 | 5.300 | 5.420 | 5.060 | 5.080 | 807,927 | -0.22(-4.15%) |
Oct 23, 2018 | 5.350 | 5.410 | 5.220 | 5.300 | 735,837 | -0.12(-2.21%) |
Oct 22, 2018 | 5.550 | 5.587 | 5.360 | 5.420 | 411,542 | -0.14(-2.52%) |
Oct 19, 2018 | 5.700 | 5.760 | 5.420 | 5.560 | 628,200 | -0.12(-2.11%) |
Oct 18, 2018 | 5.830 | 5.890 | 5.640 | 5.680 | 497,032 | -0.18(-3.07%) |
Oct 17, 2018 | 5.940 | 5.990 | 5.770 | 5.860 | 355,459 | -0.09(-1.51%) |
Oct 16, 2018 | 5.750 | 5.980 | 5.750 | 5.950 | 399,961 | +0.19(+3.30%) |
Oct 15, 2018 | 5.900 | 5.920 | 5.720 | 5.760 | 317,643 | -0.14(-2.37%) |
Oct 12, 2018 | 5.770 | 6.060 | 5.750 | 5.900 | 526,100 | +0.18(+3.15%) |
Oct 11, 2018 | 5.710 | 5.960 | 5.690 | 5.720 | 576,539 | -0.04(-0.69%) |
Oct 10, 2018 | 5.930 | 6.020 | 5.650 | 5.760 | 744,881 | -0.19(-3.19%) |
Oct 09, 2018 | 6.130 | 6.240 | 5.930 | 5.950 | 517,790 | -0.21(-3.41%) |
Oct 08, 2018 | 6.190 | 6.240 | 6.050 | 6.160 | 359,809 | -0.04(-0.65%) |
Oct 05, 2018 | 6.300 | 6.390 | 6.110 | 6.200 | 499,500 | -0.10(-1.59%) |
Oct 04, 2018 | 6.410 | 6.440 | 6.200 | 6.300 | 589,269 | -0.15(-2.33%) |
Oct 03, 2018 | 6.490 | 6.570 | 6.420 | 6.450 | 543,608 | +0.01(+0.16%) |
Oct 02, 2018 | 6.270 | 6.580 | 6.270 | 6.440 | 739,633 | +0.17(+2.71%) |
Oct 01, 2018 | 6.650 | 6.650 | 6.190 | 6.270 | 1,372,273 | -0.37(-5.57%) |
Sep 28, 2018 | 6.530 | 6.680 | 6.270 | 6.640 | 1,285,400 | +0.13(+2.00%) |
Sep 27, 2018 | 6.160 | 6.640 | 6.150 | 6.510 | 2,089,715 | +0.41(+6.72%) |
Sep 26, 2018 | 5.950 | 6.280 | 5.860 | 6.100 | 2,106,508 | +0.20(+3.39%) |
Sep 25, 2018 | 5.850 | 5.950 | 5.780 | 5.900 | 718,269 | +0.02(+0.34%) |
Sep 24, 2018 | 5.570 | 5.940 | 5.530 | 5.880 | 547,902 | +0.32(+5.76%) |
Sep 21, 2018 | 5.750 | 5.790 | 5.550 | 5.560 | 347,000 | -0.16(-2.80%) |
Sep 20, 2018 | 5.900 | 5.950 | 5.700 | 5.720 | 469,988 | -0.12(-2.05%) |
Sep 19, 2018 | 5.730 | 5.950 | 5.680 | 5.840 | 1,308,144 | +0.16(+2.82%) |
Sep 18, 2018 | 5.520 | 5.700 | 5.520 | 5.680 | 518,344 | +0.18(+3.27%) |
Sep 17, 2018 | 5.620 | 5.680 | 5.500 | 5.500 | 242,919 | -0.14(-2.48%) |
Sep 14, 2018 | 5.440 | 5.670 | 5.410 | 5.640 | 394,500 | +0.20(+3.68%) |
Sep 13, 2018 | 5.450 | 5.520 | 5.420 | 5.440 | 133,875 | -0.01(-0.18%) |
Sep 12, 2018 | 5.470 | 5.480 | 5.360 | 5.450 | 249,139 | -0.04(-0.73%) |
Sep 11, 2018 | 5.430 | 5.550 | 5.430 | 5.490 | 174,683 | +0.05(+0.92%) |
Sep 10, 2018 | 5.410 | 5.550 | 5.330 | 5.440 | 352,196 | +0.07(+1.30%) |
Sep 07, 2018 | 5.440 | 5.520 | 5.370 | 5.370 | 211,200 | -0.06(-1.10%) |
Sep 06, 2018 | 5.600 | 5.690 | 5.420 | 5.430 | 415,035 | -0.25(-4.40%) |
Sep 05, 2018 | 5.680 | 5.740 | 5.600 | 5.680 | 286,471 | +0.00(+0.00%) |