Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.126 | 5.284 | 5.110 | 5.254 | 4,059,526 | +0.13(+2.50%) |
Nov 29, 2018 | 5.117 | 5.211 | 5.100 | 5.126 | 5,903,757 | -0.01(-0.17%) |
Nov 28, 2018 | 5.024 | 5.135 | 4.964 | 5.135 | 2,694,073 | +0.10(+2.03%) |
Nov 27, 2018 | 5.109 | 5.109 | 5.024 | 5.032 | 1,875,132 | -0.08(-1.50%) |
Nov 26, 2018 | 5.100 | 5.126 | 5.058 | 5.109 | 2,098,232 | +0.05(+1.01%) |
Nov 23, 2018 | 5.083 | 5.117 | 5.032 | 5.058 | 823,887 | -0.03(-0.50%) |
Nov 21, 2018 | 5.083 | 5.083 | 5.083 | 0 | +0.02(+0.34%) | |
Nov 20, 2018 | 5.126 | 5.152 | 5.041 | 5.066 | 2,620,167 | -0.07(-1.33%) |
Nov 19, 2018 | 5.117 | 5.186 | 5.109 | 5.135 | 2,564,264 | +0.00(+0.00%) |
Nov 16, 2018 | 5.092 | 5.194 | 5.092 | 5.135 | 2,811,325 | +0.02(+0.33%) |
Nov 15, 2018 | 5.100 | 5.135 | 4.998 | 5.117 | 3,659,771 | -0.03(-0.50%) |
Nov 14, 2018 | 5.203 | 5.237 | 5.075 | 5.143 | 2,313,488 | -0.03(-0.66%) |
Nov 13, 2018 | 5.203 | 5.220 | 5.135 | 5.177 | 2,089,682 | -0.02(-0.33%) |
Nov 12, 2018 | 5.203 | 5.220 | 5.092 | 5.194 | 3,524,366 | -0.03(-0.65%) |
Nov 09, 2018 | 5.203 | 5.271 | 5.186 | 5.228 | 5,934,408 | +0.02(+0.33%) |
Nov 08, 2018 | 5.203 | 5.288 | 5.177 | 5.211 | 6,006,949 | +0.09(+1.66%) |
Nov 07, 2018 | 4.947 | 5.271 | 4.921 | 5.126 | 6,105,082 | +0.20(+3.98%) |
Nov 06, 2018 | 4.947 | 4.955 | 4.879 | 4.930 | 2,820,406 | -0.01(-0.17%) |
Nov 05, 2018 | 4.938 | 5.024 | 4.921 | 4.938 | 2,654,123 | +0.00(+0.00%) |
Nov 02, 2018 | 5.007 | 5.024 | 4.921 | 4.938 | 1,680,253 | -0.08(-1.53%) |
Nov 01, 2018 | 4.990 | 5.075 | 4.977 | 5.015 | 2,445,595 | +0.01(+0.17%) |
Oct 31, 2018 | 4.913 | 5.075 | 4.904 | 5.007 | 3,887,239 | +0.09(+1.73%) |
Oct 30, 2018 | 4.810 | 4.947 | 4.810 | 4.921 | 2,311,020 | +0.09(+1.94%) |
Oct 29, 2018 | 4.904 | 4.990 | 4.776 | 4.827 | 2,912,718 | -0.04(-0.88%) |
Oct 26, 2018 | 4.947 | 5.015 | 4.862 | 4.870 | 2,894,804 | -0.12(-2.39%) |
Oct 25, 2018 | 4.887 | 4.998 | 4.870 | 4.990 | 3,648,148 | +0.11(+2.27%) |
Oct 24, 2018 | 4.785 | 4.887 | 4.734 | 4.879 | 3,686,253 | +0.12(+2.51%) |
Oct 23, 2018 | 4.887 | 4.904 | 4.759 | 4.759 | 3,983,189 | -0.16(-3.29%) |
Oct 22, 2018 | 4.981 | 5.024 | 4.904 | 4.921 | 2,563,249 | -0.07(-1.37%) |
Oct 19, 2018 | 4.964 | 5.032 | 4.947 | 4.990 | 2,986,608 | +0.04(+0.86%) |
Oct 18, 2018 | 4.964 | 5.024 | 4.930 | 4.947 | 2,745,221 | -0.03(-0.51%) |
Oct 17, 2018 | 4.930 | 5.058 | 4.913 | 4.972 | 2,585,515 | +0.03(+0.52%) |
Oct 16, 2018 | 4.810 | 4.964 | 4.759 | 4.947 | 2,390,536 | +0.17(+3.57%) |
Oct 15, 2018 | 4.691 | 4.836 | 4.665 | 4.776 | 2,420,786 | +0.12(+2.56%) |
Oct 12, 2018 | 4.819 | 4.862 | 4.631 | 4.657 | 2,504,023 | -0.14(-2.85%) |
Oct 11, 2018 | 4.947 | 5.032 | 4.776 | 4.793 | 5,120,265 | -0.18(-3.60%) |
Oct 10, 2018 | 4.981 | 5.058 | 4.972 | 4.972 | 2,617,006 | -0.02(-0.34%) |
Oct 09, 2018 | 5.058 | 5.066 | 4.972 | 4.990 | 2,207,908 | -0.06(-1.18%) |
Oct 08, 2018 | 4.930 | 5.062 | 4.913 | 5.049 | 2,103,837 | +0.10(+2.07%) |
Oct 05, 2018 | 5.024 | 5.049 | 4.904 | 4.947 | 3,223,210 | -0.05(-1.02%) |
Oct 04, 2018 | 5.083 | 5.083 | 4.938 | 4.998 | 3,521,847 | -0.11(-2.17%) |
Oct 03, 2018 | 5.152 | 5.177 | 5.075 | 5.109 | 2,732,560 | -0.04(-0.83%) |
Oct 02, 2018 | 5.177 | 5.203 | 5.152 | 5.152 | 1,286,415 | -0.03(-0.66%) |
Oct 01, 2018 | 5.194 | 5.279 | 5.169 | 5.186 | 1,949,312 | -0.01(-0.16%) |
Sep 28, 2018 | 5.126 | 5.203 | 5.100 | 5.194 | 2,738,633 | +0.08(+1.50%) |
Sep 27, 2018 | 5.083 | 5.186 | 5.058 | 5.117 | 6,194,651 | +0.09(+1.87%) |
Sep 26, 2018 | 5.149 | 5.158 | 5.024 | 5.024 | 3,004,573 | -0.12(-2.28%) |
Sep 25, 2018 | 5.166 | 5.191 | 5.124 | 5.141 | 2,101,475 | -0.01(-0.16%) |
Sep 24, 2018 | 5.174 | 5.191 | 5.107 | 5.149 | 2,588,057 | -0.04(-0.81%) |
Sep 21, 2018 | 5.191 | 5.216 | 5.166 | 5.191 | 5,849,602 | -0.01(-0.16%) |
Sep 20, 2018 | 5.149 | 5.250 | 5.141 | 5.199 | 2,612,740 | +0.05(+0.98%) |
Sep 19, 2018 | 5.216 | 5.250 | 5.132 | 5.149 | 2,611,584 | -0.07(-1.28%) |
Sep 18, 2018 | 5.225 | 5.250 | 5.174 | 5.216 | 1,871,084 | -0.02(-0.32%) |
Sep 17, 2018 | 5.216 | 5.258 | 5.191 | 5.233 | 2,406,131 | +0.02(+0.32%) |
Sep 14, 2018 | 5.208 | 5.225 | 5.166 | 5.216 | 1,889,114 | +0.02(+0.32%) |
Sep 13, 2018 | 5.191 | 5.233 | 5.183 | 5.199 | 1,706,881 | +0.03(+0.49%) |
Sep 12, 2018 | 5.183 | 5.183 | 5.149 | 5.174 | 1,139,729 | +0.01(+0.16%) |
Sep 11, 2018 | 5.183 | 5.208 | 5.149 | 5.166 | 2,245,454 | -0.02(-0.32%) |
Sep 10, 2018 | 5.107 | 5.191 | 5.091 | 5.183 | 1,992,871 | +0.06(+1.14%) |
Sep 07, 2018 | 5.208 | 5.208 | 5.120 | 5.124 | 1,288,233 | -0.08(-1.45%) |
Sep 06, 2018 | 5.149 | 5.233 | 5.141 | 5.199 | 3,029,326 | +0.07(+1.31%) |
Sep 05, 2018 | 5.124 | 5.149 | 5.116 | 5.132 | 2,330,161 | +0.01(+0.16%) |
Sep 04, 2018 | 5.141 | 5.158 | 5.082 | 5.124 | 1,470,978 | -0.01(-0.16%) |
Aug 31, 2018 | 5.132 | 5.132 | 5.132 | 0 | +0.07(+1.32%) | |
Aug 30, 2018 | 5.149 | 5.149 | 5.065 | 5.065 | 1,589,465 | -0.08(-1.47%) |
Aug 29, 2018 | 5.116 | 5.166 | 5.107 | 5.141 | 2,649,475 | +0.02(+0.33%) |
Aug 28, 2018 | 5.074 | 5.137 | 5.065 | 5.124 | 2,089,856 | +0.03(+0.66%) |
Aug 27, 2018 | 5.099 | 5.149 | 5.065 | 5.091 | 2,715,312 | +0.00(+0.00%) |
Aug 24, 2018 | 5.057 | 5.128 | 5.057 | 5.091 | 1,406,355 | +0.00(+0.00%) |
Aug 23, 2018 | 5.158 | 5.170 | 5.091 | 5.091 | 2,849,898 | -0.04(-0.82%) |
Aug 22, 2018 | 5.091 | 5.141 | 5.040 | 5.132 | 1,719,905 | +0.03(+0.49%) |
Aug 21, 2018 | 5.082 | 5.116 | 5.032 | 5.107 | 1,496,538 | +0.03(+0.49%) |
Aug 20, 2018 | 5.132 | 5.153 | 5.049 | 5.082 | 1,880,992 | -0.05(-0.98%) |
Aug 17, 2018 | 5.124 | 5.149 | 5.099 | 5.132 | 1,598,288 | -0.01(-0.16%) |
Aug 16, 2018 | 5.099 | 5.158 | 5.074 | 5.141 | 2,711,565 | +0.03(+0.49%) |
Aug 15, 2018 | 5.107 | 5.174 | 5.082 | 5.116 | 2,371,286 | +0.01(+0.16%) |
Aug 14, 2018 | 5.116 | 5.158 | 5.082 | 5.107 | 3,547,006 | -0.02(-0.33%) |
Aug 13, 2018 | 5.091 | 5.149 | 5.032 | 5.124 | 2,176,540 | +0.05(+0.99%) |
Aug 10, 2018 | 5.091 | 5.132 | 5.065 | 5.074 | 2,158,680 | -0.05(-0.98%) |
Aug 09, 2018 | 5.107 | 5.158 | 5.061 | 5.124 | 1,565,478 | +0.02(+0.33%) |
Aug 08, 2018 | 5.074 | 5.216 | 4.957 | 5.107 | 2,574,411 | -0.02(-0.33%) |
Aug 07, 2018 | 5.116 | 5.174 | 5.099 | 5.124 | 2,368,527 | -0.03(-0.49%) |
Aug 06, 2018 | 5.149 | 5.158 | 5.099 | 5.149 | 1,177,368 | +0.03(+0.65%) |
Aug 03, 2018 | 5.149 | 5.174 | 5.078 | 5.116 | 1,340,068 | -0.03(-0.65%) |
Aug 02, 2018 | 5.183 | 5.199 | 5.099 | 5.149 | 2,190,277 | -0.04(-0.81%) |
Aug 01, 2018 | 5.149 | 5.191 | 5.065 | 5.191 | 2,850,846 | +0.03(+0.65%) |
Jul 31, 2018 | 5.065 | 5.183 | 5.015 | 5.158 | 3,202,909 | +0.10(+1.99%) |
Jul 30, 2018 | 4.973 | 5.082 | 4.973 | 5.057 | 3,579,418 | +0.08(+1.51%) |
Jul 27, 2018 | 5.015 | 5.015 | 4.906 | 4.982 | 1,640,180 | -0.01(-0.17%) |
Jul 26, 2018 | 4.965 | 5.040 | 4.948 | 4.990 | 2,552,431 | +0.03(+0.68%) |
Jul 25, 2018 | 5.007 | 5.024 | 4.932 | 4.957 | 2,877,725 | -0.03(-0.50%) |
Jul 24, 2018 | 5.015 | 5.078 | 4.973 | 4.982 | 3,236,320 | -0.03(-0.67%) |
Jul 23, 2018 | 4.923 | 5.015 | 4.814 | 5.015 | 2,959,140 | +0.12(+2.39%) |
Jul 20, 2018 | 5.007 | 5.091 | 4.898 | 4.898 | 3,846,288 | -0.14(-2.82%) |
Jul 19, 2018 | 4.965 | 5.107 | 4.957 | 5.040 | 3,929,408 | +0.06(+1.18%) |
Jul 18, 2018 | 5.007 | 5.065 | 4.932 | 4.982 | 2,401,740 | -0.01(-0.17%) |
Jul 17, 2018 | 5.099 | 5.132 | 4.948 | 4.990 | 7,192,288 | -0.10(-1.97%) |
Jul 16, 2018 | 5.183 | 5.199 | 5.049 | 5.091 | 2,889,085 | -0.09(-1.78%) |
Jul 13, 2018 | 5.283 | 5.283 | 5.174 | 5.183 | 1,774,532 | -0.07(-1.28%) |
Jul 12, 2018 | 5.275 | 5.283 | 5.209 | 5.250 | 2,388,287 | -0.03(-0.48%) |
Jul 11, 2018 | 5.317 | 5.359 | 5.250 | 5.275 | 2,325,662 | -0.08(-1.41%) |
Jul 10, 2018 | 5.409 | 5.434 | 5.308 | 5.350 | 2,093,490 | -0.06(-1.08%) |
Jul 09, 2018 | 5.442 | 5.476 | 5.359 | 5.409 | 3,598,020 | -0.03(-0.62%) |
Jul 06, 2018 | 5.417 | 5.526 | 5.350 | 5.442 | 3,175,349 | +0.07(+1.25%) |
Jul 05, 2018 | 5.283 | 5.384 | 5.241 | 5.375 | 2,506,078 | +0.07(+1.26%) |
Jul 03, 2018 | 5.308 | 5.308 | 5.308 | 0 | +0.14(+2.76%) | |
Jul 02, 2018 | 5.225 | 5.283 | 5.074 | 5.166 | 3,391,276 | -0.06(-1.12%) |
Jun 29, 2018 | 5.317 | 5.124 | 5.225 | 3,384,518 | +0.03(+0.65%) | |
Jun 28, 2018 | 5.191 | 5.229 | 5.040 | 5.191 | 5,551,709 | -0.04(-0.80%) |
Jun 27, 2018 | 5.426 | 5.442 | 5.191 | 5.233 | 6,404,658 | -0.18(-3.40%) |
Jun 26, 2018 | 5.467 | 6.012 | 5.388 | 5.417 | 7,712,427 | -0.03(-0.46%) |