Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.950 | 5.080 | 4.630 | 4.650 | 18,100 | -0.28(-5.68%) |
Nov 29, 2018 | 4.780 | 4.950 | 4.780 | 4.930 | 4,517 | +0.17(+3.57%) |
Nov 28, 2018 | 4.900 | 4.936 | 4.760 | 4.760 | 19,990 | -0.17(-3.45%) |
Nov 27, 2018 | 4.900 | 4.990 | 4.850 | 4.930 | 3,044 | -0.07(-1.40%) |
Nov 26, 2018 | 5.130 | 5.210 | 4.940 | 5.000 | 8,240 | +0.00(+0.00%) |
Nov 23, 2018 | 4.930 | 5.130 | 4.930 | 5.000 | 3,600 | -0.12(-2.25%) |
Nov 21, 2018 | 5.115 | 5.115 | 5.115 | 0 | +0.23(+4.60%) | |
Nov 20, 2018 | 4.880 | 5.023 | 4.800 | 4.890 | 25,389 | +0.14(+2.95%) |
Nov 19, 2018 | 5.180 | 5.196 | 4.700 | 4.750 | 16,105 | -0.39(-7.59%) |
Nov 16, 2018 | 4.960 | 5.315 | 4.900 | 5.140 | 9,900 | +0.10(+1.89%) |
Nov 15, 2018 | 5.240 | 5.430 | 4.833 | 5.045 | 54,541 | -0.21(-3.91%) |
Nov 14, 2018 | 5.330 | 5.453 | 5.250 | 5.250 | 19,206 | -0.23(-4.20%) |
Nov 13, 2018 | 5.630 | 5.657 | 5.480 | 5.480 | 6,304 | -0.29(-5.03%) |
Nov 12, 2018 | 5.500 | 5.770 | 5.500 | 5.770 | 9,667 | +0.25(+4.53%) |
Nov 09, 2018 | 5.860 | 5.860 | 5.520 | 5.520 | 2,300 | -0.27(-4.66%) |
Nov 08, 2018 | 5.830 | 5.830 | 5.620 | 5.790 | 4,919 | +0.17(+3.02%) |
Nov 07, 2018 | 5.400 | 5.660 | 5.380 | 5.620 | 7,386 | +0.18(+3.31%) |
Nov 06, 2018 | 5.490 | 5.670 | 5.440 | 5.440 | 1,805 | -0.01(-0.18%) |
Nov 05, 2018 | 5.580 | 5.870 | 5.450 | 5.450 | 8,832 | -0.12(-2.15%) |
Nov 02, 2018 | 5.580 | 5.760 | 5.570 | 5.570 | 6,800 | -0.03(-0.54%) |
Nov 01, 2018 | 5.474 | 5.600 | 5.427 | 5.600 | 9,889 | +0.18(+3.32%) |
Oct 31, 2018 | 5.600 | 5.830 | 5.326 | 5.420 | 98,343 | -0.21(-3.73%) |
Oct 30, 2018 | 5.640 | 5.790 | 5.600 | 5.630 | 19,005 | +0.03(+0.54%) |
Oct 29, 2018 | 5.500 | 5.833 | 5.500 | 5.600 | 13,021 | +0.09(+1.63%) |
Oct 26, 2018 | 5.510 | 5.590 | 5.420 | 5.510 | 80,100 | +0.03(+0.55%) |
Oct 25, 2018 | 5.600 | 5.600 | 5.450 | 5.480 | 14,218 | -0.02(-0.36%) |
Oct 24, 2018 | 5.750 | 5.940 | 5.500 | 5.500 | 6,981 | -0.12(-2.14%) |
Oct 23, 2018 | 5.610 | 5.800 | 5.549 | 5.620 | 20,522 | -0.14(-2.43%) |
Oct 22, 2018 | 5.800 | 5.862 | 5.750 | 5.760 | 5,298 | +0.01(+0.17%) |
Oct 19, 2018 | 5.920 | 5.920 | 5.750 | 5.750 | 6,900 | -0.19(-3.20%) |
Oct 18, 2018 | 5.930 | 5.940 | 5.770 | 5.940 | 1,838 | +0.05(+0.85%) |
Oct 17, 2018 | 5.830 | 5.960 | 5.770 | 5.890 | 28,306 | +0.09(+1.55%) |
Oct 16, 2018 | 5.960 | 5.980 | 5.750 | 5.800 | 8,655 | -0.06(-1.02%) |
Oct 15, 2018 | 5.779 | 6.040 | 5.779 | 5.860 | 12,342 | +0.02(+0.34%) |
Oct 12, 2018 | 5.960 | 6.010 | 5.570 | 5.840 | 35,900 | -0.07(-1.18%) |
Oct 11, 2018 | 5.985 | 6.010 | 5.800 | 5.910 | 19,006 | -0.04(-0.67%) |
Oct 10, 2018 | 6.060 | 6.180 | 5.950 | 5.950 | 9,993 | -0.10(-1.65%) |
Oct 09, 2018 | 6.000 | 6.230 | 6.000 | 6.050 | 9,263 | -0.01(-0.17%) |
Oct 08, 2018 | 6.140 | 6.184 | 6.060 | 6.060 | 11,691 | -0.21(-3.35%) |
Oct 05, 2018 | 6.170 | 6.320 | 6.100 | 6.270 | 3,100 | -0.10(-1.57%) |
Oct 04, 2018 | 6.150 | 6.370 | 6.100 | 6.370 | 4,427 | +0.11(+1.76%) |
Oct 03, 2018 | 6.100 | 6.350 | 6.070 | 6.260 | 7,694 | +0.20(+3.30%) |
Oct 02, 2018 | 6.220 | 6.290 | 6.050 | 6.060 | 11,056 | -0.26(-4.11%) |
Oct 01, 2018 | 6.130 | 6.340 | 6.130 | 6.320 | 3,543 | +0.32(+5.33%) |
Sep 28, 2018 | 6.150 | 6.250 | 6.000 | 6.000 | 11,200 | -0.20(-3.23%) |
Sep 27, 2018 | 6.400 | 6.400 | 6.150 | 6.200 | 12,913 | -0.18(-2.82%) |
Sep 26, 2018 | 6.300 | 6.400 | 6.300 | 6.380 | 14,474 | +0.03(+0.47%) |
Sep 25, 2018 | 6.200 | 6.350 | 6.200 | 6.350 | 19,754 | +0.05(+0.79%) |
Sep 24, 2018 | 6.100 | 6.300 | 6.100 | 6.300 | 9,454 | +0.10(+1.61%) |
Sep 21, 2018 | 6.100 | 6.400 | 6.100 | 6.200 | 11,500 | +0.00(+0.00%) |
Sep 20, 2018 | 6.200 | 6.200 | 6.130 | 6.200 | 8,587 | -0.05(-0.80%) |
Sep 19, 2018 | 6.186 | 6.250 | 5.955 | 6.250 | 6,746 | +0.20(+3.31%) |
Sep 18, 2018 | 6.100 | 6.300 | 5.950 | 6.050 | 4,618 | -0.10(-1.63%) |
Sep 17, 2018 | 6.200 | 6.350 | 5.900 | 6.150 | 21,301 | -0.05(-0.81%) |
Sep 14, 2018 | 6.155 | 6.350 | 6.155 | 6.200 | 2,900 | +0.03(+0.49%) |
Sep 13, 2018 | 5.900 | 6.300 | 5.900 | 6.170 | 5,168 | +0.07(+1.15%) |
Sep 12, 2018 | 5.900 | 6.100 | 5.900 | 6.100 | 6,898 | +0.00(+0.00%) |
Sep 11, 2018 | 5.950 | 6.100 | 5.900 | 6.100 | 2,914 | +0.14(+2.41%) |
Sep 10, 2018 | 6.100 | 6.100 | 5.875 | 5.956 | 25,741 | -0.14(-2.36%) |
Sep 07, 2018 | 6.150 | 6.250 | 6.050 | 6.100 | 32,600 | -0.10(-1.61%) |
Sep 06, 2018 | 6.382 | 6.450 | 6.175 | 6.200 | 20,005 | -0.14(-2.24%) |
Sep 05, 2018 | 6.300 | 6.400 | 6.300 | 6.342 | 4,915 | -0.11(-1.67%) |