Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.450 | 5.590 | 5.430 | 5.550 | 306,917 | +0.03(+0.54%) |
Nov 29, 2018 | 5.500 | 5.550 | 5.420 | 5.520 | 285,227 | +0.03(+0.55%) |
Nov 28, 2018 | 5.310 | 5.530 | 5.310 | 5.490 | 375,047 | +0.17(+3.20%) |
Nov 27, 2018 | 5.320 | 5.380 | 5.300 | 5.320 | 314,235 | +0.01(+0.19%) |
Nov 26, 2018 | 5.470 | 5.540 | 5.310 | 5.310 | 592,267 | -0.16(-2.93%) |
Nov 23, 2018 | 5.540 | 5.560 | 5.410 | 5.470 | 178,505 | -0.10(-1.80%) |
Nov 22, 2018 | 5.500 | 5.570 | 5.490 | 5.570 | 87,735 | +0.11(+2.01%) |
Nov 21, 2018 | 5.330 | 5.540 | 5.240 | 5.460 | 397,951 | +0.14(+2.63%) |
Nov 20, 2018 | 5.250 | 5.330 | 5.180 | 5.320 | 321,589 | +0.06(+1.14%) |
Nov 19, 2018 | 5.210 | 5.290 | 5.180 | 5.260 | 341,604 | +0.07(+1.35%) |
Nov 16, 2018 | 5.210 | 5.240 | 5.090 | 5.190 | 1,808,033 | +0.06(+1.17%) |
Nov 15, 2018 | 4.870 | 5.150 | 4.850 | 5.130 | 533,501 | +0.26(+5.34%) |
Nov 14, 2018 | 4.610 | 4.920 | 4.610 | 4.870 | 268,359 | +0.24(+5.18%) |
Nov 13, 2018 | 4.690 | 4.730 | 4.600 | 4.630 | 604,344 | -0.11(-2.32%) |
Nov 12, 2018 | 4.910 | 4.910 | 4.700 | 4.740 | 455,816 | -0.24(-4.82%) |
Nov 09, 2018 | 4.820 | 5.000 | 4.820 | 4.980 | 370,633 | +0.11(+2.26%) |
Nov 08, 2018 | 4.870 | 4.930 | 4.830 | 4.870 | 189,557 | +0.01(+0.21%) |
Nov 07, 2018 | 5.000 | 5.000 | 4.850 | 4.860 | 252,177 | -0.13(-2.61%) |
Nov 06, 2018 | 4.890 | 5.020 | 4.890 | 4.990 | 374,837 | +0.05(+1.01%) |
Nov 05, 2018 | 5.010 | 5.100 | 4.930 | 4.940 | 235,647 | -0.09(-1.79%) |
Nov 02, 2018 | 5.030 | 5.060 | 4.970 | 5.030 | 335,797 | -0.01(-0.20%) |
Nov 01, 2018 | 4.940 | 5.090 | 4.910 | 5.040 | 406,370 | +0.17(+3.49%) |
Oct 31, 2018 | 4.920 | 4.960 | 4.830 | 4.870 | 354,695 | -0.11(-2.21%) |
Oct 30, 2018 | 4.950 | 5.050 | 4.910 | 4.980 | 213,570 | +0.03(+0.61%) |
Oct 29, 2018 | 5.000 | 5.060 | 4.880 | 4.950 | 257,087 | -0.03(-0.60%) |
Oct 26, 2018 | 4.990 | 5.100 | 4.960 | 4.980 | 329,141 | +0.02(+0.40%) |
Oct 25, 2018 | 5.080 | 5.120 | 4.930 | 4.960 | 370,907 | -0.11(-2.17%) |
Oct 24, 2018 | 5.260 | 5.310 | 5.050 | 5.070 | 917,183 | -0.20(-3.80%) |
Oct 23, 2018 | 5.400 | 5.450 | 5.230 | 5.270 | 383,011 | -0.03(-0.57%) |
Oct 22, 2018 | 5.400 | 5.410 | 5.280 | 5.300 | 195,120 | -0.10(-1.85%) |
Oct 19, 2018 | 5.410 | 5.460 | 5.360 | 5.400 | 249,109 | +0.03(+0.56%) |
Oct 18, 2018 | 5.370 | 5.430 | 5.280 | 5.370 | 838,133 | -0.01(-0.19%) |
Oct 17, 2018 | 5.290 | 5.410 | 5.260 | 5.380 | 899,866 | +0.10(+1.89%) |
Oct 16, 2018 | 5.390 | 5.390 | 5.210 | 5.280 | 777,998 | -0.06(-1.12%) |
Oct 15, 2018 | 5.420 | 5.470 | 5.290 | 5.340 | 264,410 | -0.01(-0.19%) |
Oct 12, 2018 | 5.310 | 5.380 | 5.130 | 5.350 | 494,054 | +0.03(+0.56%) |
Oct 11, 2018 | 5.040 | 5.340 | 4.980 | 5.320 | 577,943 | +0.30(+5.98%) |
Oct 10, 2018 | 4.900 | 5.030 | 4.790 | 5.020 | 310,583 | +0.12(+2.45%) |
Oct 09, 2018 | 4.900 | 5.000 | 4.890 | 4.900 | 377,881 | -0.09(-1.80%) |
Oct 05, 2018 | 4.990 | 4.990 | 4.990 | 0 | -0.01(-0.20%) | |
Oct 04, 2018 | 4.950 | 5.040 | 4.910 | 5.000 | 219,209 | +0.10(+2.04%) |
Oct 03, 2018 | 5.000 | 5.000 | 4.850 | 4.900 | 253,196 | -0.09(-1.80%) |
Oct 02, 2018 | 4.880 | 5.020 | 4.850 | 4.990 | 383,835 | +0.17(+3.53%) |
Oct 01, 2018 | 4.820 | 4.840 | 4.750 | 4.820 | 185,350 | +0.01(+0.21%) |
Sep 28, 2018 | 4.820 | 4.900 | 4.810 | 4.810 | 309,957 | -0.01(-0.21%) |
Sep 27, 2018 | 4.880 | 4.910 | 4.800 | 4.820 | 238,050 | -0.06(-1.23%) |
Sep 26, 2018 | 4.990 | 5.020 | 4.880 | 4.880 | 356,730 | -0.14(-2.79%) |
Sep 25, 2018 | 4.900 | 5.110 | 4.880 | 5.020 | 432,785 | +0.16(+3.29%) |
Sep 24, 2018 | 4.790 | 4.980 | 4.780 | 4.860 | 532,218 | +0.12(+2.53%) |
Sep 21, 2018 | 4.870 | 4.990 | 4.740 | 4.740 | 3,840,205 | -0.21(-4.24%) |
Sep 20, 2018 | 4.960 | 4.970 | 4.840 | 4.950 | 316,334 | +0.02(+0.41%) |
Sep 19, 2018 | 4.880 | 4.980 | 4.870 | 4.930 | 330,312 | +0.06(+1.23%) |
Sep 18, 2018 | 4.910 | 4.920 | 4.850 | 4.870 | 192,868 | -0.04(-0.81%) |
Sep 17, 2018 | 4.790 | 4.950 | 4.780 | 4.910 | 352,341 | +0.11(+2.29%) |
Sep 14, 2018 | 4.920 | 4.920 | 4.790 | 4.800 | 163,927 | -0.12(-2.44%) |
Sep 13, 2018 | 5.030 | 5.040 | 4.900 | 4.920 | 187,031 | -0.07(-1.40%) |
Sep 12, 2018 | 4.910 | 5.030 | 4.850 | 4.990 | 315,922 | +0.08(+1.63%) |
Sep 11, 2018 | 4.990 | 5.020 | 4.870 | 4.910 | 247,995 | -0.10(-2.00%) |
Sep 10, 2018 | 5.050 | 5.160 | 5.010 | 5.010 | 150,750 | -0.03(-0.60%) |
Sep 07, 2018 | 5.000 | 5.110 | 4.970 | 5.040 | 224,928 | +0.02(+0.40%) |
Sep 06, 2018 | 5.020 | 5.150 | 5.010 | 5.020 | 199,745 | +0.01(+0.20%) |
Sep 05, 2018 | 4.940 | 5.030 | 4.850 | 5.010 | 265,111 | +0.08(+1.62%) |