Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.110 | 5.130 | 5.070 | 5.130 | 401,400 | -0.02(-0.39%) |
Nov 29, 2018 | 5.160 | 5.180 | 5.142 | 5.150 | 394,035 | +0.01(+0.19%) |
Nov 28, 2018 | 5.070 | 5.170 | 5.070 | 5.140 | 362,472 | +0.07(+1.38%) |
Nov 27, 2018 | 5.100 | 5.130 | 5.060 | 5.070 | 574,650 | -0.03(-0.59%) |
Nov 26, 2018 | 5.090 | 5.120 | 5.070 | 5.100 | 352,255 | +0.00(+0.00%) |
Nov 23, 2018 | 5.100 | 5.120 | 5.070 | 5.100 | 449,200 | -0.09(-1.73%) |
Nov 21, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.08(+1.57%) | |
Nov 20, 2018 | 5.140 | 5.150 | 5.100 | 5.110 | 268,240 | -0.04(-0.78%) |
Nov 19, 2018 | 5.130 | 5.160 | 5.110 | 5.150 | 245,429 | -0.01(-0.19%) |
Nov 16, 2018 | 5.140 | 5.160 | 5.110 | 5.160 | 458,900 | +0.05(+0.98%) |
Nov 15, 2018 | 5.060 | 5.120 | 5.030 | 5.110 | 420,366 | +0.05(+0.99%) |
Nov 14, 2018 | 4.980 | 5.065 | 4.980 | 5.060 | 529,375 | +0.06(+1.20%) |
Nov 13, 2018 | 4.990 | 5.030 | 4.950 | 5.000 | 520,911 | +0.00(+0.00%) |
Nov 12, 2018 | 5.040 | 5.040 | 4.970 | 5.000 | 863,791 | -0.06(-1.19%) |
Nov 09, 2018 | 5.090 | 5.095 | 5.030 | 5.060 | 371,200 | -0.08(-1.56%) |
Nov 08, 2018 | 5.160 | 5.170 | 5.120 | 5.140 | 326,446 | -0.06(-1.15%) |
Nov 07, 2018 | 5.240 | 5.240 | 5.190 | 5.200 | 293,498 | +0.02(+0.39%) |
Nov 06, 2018 | 5.230 | 5.230 | 5.150 | 5.180 | 592,201 | -0.04(-0.77%) |
Nov 05, 2018 | 5.230 | 5.251 | 5.180 | 5.220 | 601,170 | -0.06(-1.14%) |
Nov 02, 2018 | 5.260 | 5.320 | 5.230 | 5.280 | 432,900 | +0.04(+0.76%) |
Nov 01, 2018 | 5.190 | 5.280 | 5.190 | 5.240 | 541,937 | +0.15(+2.95%) |
Oct 31, 2018 | 5.130 | 5.140 | 5.090 | 5.090 | 304,379 | -0.08(-1.55%) |
Oct 30, 2018 | 5.150 | 5.210 | 5.150 | 5.170 | 410,055 | +0.00(+0.00%) |
Oct 29, 2018 | 5.270 | 5.290 | 5.160 | 5.170 | 477,961 | -0.12(-2.27%) |
Oct 26, 2018 | 5.270 | 5.300 | 5.270 | 5.290 | 309,700 | +0.03(+0.57%) |
Oct 25, 2018 | 5.260 | 5.300 | 5.240 | 5.260 | 486,116 | -0.02(-0.38%) |
Oct 24, 2018 | 5.310 | 5.340 | 5.271 | 5.280 | 631,692 | -0.04(-0.75%) |
Oct 23, 2018 | 5.330 | 5.370 | 5.310 | 5.320 | 504,123 | +0.05(+0.95%) |
Oct 22, 2018 | 5.270 | 5.280 | 5.250 | 5.270 | 376,175 | -0.02(-0.38%) |
Oct 19, 2018 | 5.310 | 5.330 | 5.275 | 5.290 | 292,200 | +0.02(+0.38%) |
Oct 18, 2018 | 5.300 | 5.303 | 5.260 | 5.270 | 269,208 | -0.03(-0.57%) |
Oct 17, 2018 | 5.310 | 5.340 | 5.280 | 5.300 | 328,692 | +0.00(+0.00%) |
Oct 16, 2018 | 5.360 | 5.370 | 5.290 | 5.300 | 257,462 | -0.03(-0.56%) |
Oct 15, 2018 | 5.290 | 5.340 | 5.280 | 5.330 | 415,009 | +0.05(+0.95%) |
Oct 12, 2018 | 5.300 | 5.300 | 5.250 | 5.280 | 394,600 | +0.03(+0.57%) |
Oct 11, 2018 | 5.210 | 5.280 | 5.205 | 5.250 | 575,525 | +0.08(+1.55%) |
Oct 10, 2018 | 5.210 | 5.210 | 5.150 | 5.170 | 387,069 | -0.04(-0.77%) |
Oct 09, 2018 | 5.190 | 5.230 | 5.180 | 5.210 | 329,183 | +0.00(+0.00%) |
Oct 08, 2018 | 5.210 | 5.230 | 5.160 | 5.210 | 391,726 | -0.08(-1.51%) |
Oct 05, 2018 | 5.350 | 5.370 | 5.290 | 5.290 | 489,500 | -0.02(-0.38%) |
Oct 04, 2018 | 5.340 | 5.370 | 5.270 | 5.310 | 236,282 | -0.02(-0.38%) |
Oct 03, 2018 | 5.370 | 5.370 | 5.310 | 5.330 | 256,031 | -0.03(-0.56%) |
Oct 02, 2018 | 5.370 | 5.420 | 5.330 | 5.360 | 449,980 | +0.09(+1.71%) |
Oct 01, 2018 | 5.250 | 5.290 | 5.223 | 5.270 | 260,698 | -0.04(-0.75%) |
Sep 28, 2018 | 5.260 | 5.350 | 5.260 | 5.310 | 638,900 | +0.13(+2.51%) |
Sep 27, 2018 | 5.190 | 5.210 | 5.170 | 5.180 | 170,793 | -0.06(-1.15%) |
Sep 26, 2018 | 5.260 | 5.295 | 5.210 | 5.240 | 317,548 | -0.04(-0.76%) |
Sep 25, 2018 | 5.230 | 5.290 | 5.230 | 5.280 | 342,766 | +0.10(+1.93%) |
Sep 24, 2018 | 5.200 | 5.240 | 5.180 | 5.180 | 477,191 | -0.01(-0.19%) |
Sep 21, 2018 | 5.170 | 5.220 | 5.150 | 5.190 | 230,700 | +0.00(+0.00%) |
Sep 20, 2018 | 5.180 | 5.210 | 5.170 | 5.190 | 355,815 | +0.01(+0.19%) |
Sep 19, 2018 | 5.160 | 5.200 | 5.150 | 5.180 | 271,525 | +0.05(+0.97%) |
Sep 18, 2018 | 5.160 | 5.170 | 5.120 | 5.130 | 372,082 | -0.01(-0.19%) |
Sep 17, 2018 | 5.130 | 5.170 | 5.120 | 5.140 | 406,435 | +0.03(+0.59%) |
Sep 14, 2018 | 5.140 | 5.170 | 5.100 | 5.110 | 410,600 | -0.04(-0.78%) |
Sep 13, 2018 | 5.200 | 5.207 | 5.145 | 5.150 | 284,173 | -0.02(-0.39%) |
Sep 12, 2018 | 5.110 | 5.180 | 5.110 | 5.170 | 471,729 | +0.05(+0.98%) |
Sep 11, 2018 | 5.110 | 5.130 | 5.030 | 5.120 | 612,828 | -0.02(-0.39%) |
Sep 10, 2018 | 5.160 | 5.160 | 5.120 | 5.140 | 329,466 | +0.02(+0.39%) |
Sep 07, 2018 | 5.120 | 5.170 | 5.100 | 5.120 | 399,700 | -0.01(-0.19%) |
Sep 06, 2018 | 5.140 | 5.179 | 5.113 | 5.130 | 461,886 | -0.02(-0.39%) |
Sep 05, 2018 | 5.170 | 5.170 | 5.120 | 5.150 | 481,838 | +0.02(+0.39%) |