Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.321 | 5.411 | 5.315 | 5.402 | 18,619,744 | +0.11(+2.04%) |
Nov 29, 2018 | 5.315 | 5.315 | 5.274 | 5.294 | 10,714,686 | -0.02(-0.30%) |
Nov 28, 2018 | 5.277 | 5.323 | 5.277 | 5.310 | 17,357,158 | +0.02(+0.46%) |
Nov 27, 2018 | 5.295 | 5.310 | 5.270 | 5.286 | 12,798,755 | +0.01(+0.13%) |
Nov 26, 2018 | 5.311 | 5.322 | 5.263 | 5.279 | 7,102,447 | +0.00(+0.00%) |
Nov 23, 2018 | 5.292 | 5.322 | 5.255 | 5.279 | 2,673,537 | -0.01(-0.26%) |
Nov 21, 2018 | 5.293 | 5.293 | 5.293 | 0 | +0.03(+0.54%) | |
Nov 20, 2018 | 5.275 | 5.317 | 5.246 | 5.264 | 12,493,604 | -0.01(-0.17%) |
Nov 19, 2018 | 5.244 | 5.299 | 5.226 | 5.274 | 8,650,423 | +0.04(+0.70%) |
Nov 16, 2018 | 5.109 | 5.248 | 5.109 | 5.237 | 11,160,514 | +0.11(+2.24%) |
Nov 15, 2018 | 5.170 | 5.183 | 5.088 | 5.122 | 13,882,213 | -0.05(-1.02%) |
Nov 14, 2018 | 5.252 | 5.252 | 5.167 | 5.175 | 9,320,441 | -0.06(-1.19%) |
Nov 13, 2018 | 5.227 | 5.276 | 5.205 | 5.237 | 10,328,610 | +0.02(+0.41%) |
Nov 12, 2018 | 5.206 | 5.273 | 5.206 | 5.216 | 9,378,318 | +0.02(+0.46%) |
Nov 09, 2018 | 5.166 | 5.208 | 5.149 | 5.192 | 7,071,988 | +0.00(+0.09%) |
Nov 08, 2018 | 5.153 | 5.192 | 5.118 | 5.187 | 8,136,311 | +0.03(+0.51%) |
Nov 07, 2018 | 5.118 | 5.161 | 5.090 | 5.161 | 7,254,444 | +0.07(+1.29%) |
Nov 06, 2018 | 4.997 | 5.101 | 4.988 | 5.095 | 14,420,825 | +0.11(+2.26%) |
Nov 05, 2018 | 4.972 | 5.022 | 4.956 | 4.983 | 11,634,928 | +0.03(+0.64%) |
Nov 02, 2018 | 4.854 | 4.999 | 4.854 | 4.951 | 16,573,681 | +0.06(+1.21%) |
Nov 01, 2018 | 4.901 | 4.939 | 4.855 | 4.892 | 9,954,872 | -0.00(-0.09%) |
Oct 31, 2018 | 4.967 | 4.980 | 4.881 | 4.896 | 11,974,867 | -0.08(-1.60%) |
Oct 30, 2018 | 4.952 | 5.032 | 4.935 | 4.976 | 10,021,732 | +0.04(+0.88%) |
Oct 29, 2018 | 4.877 | 4.945 | 4.877 | 4.933 | 9,683,376 | +0.10(+2.07%) |
Oct 26, 2018 | 4.912 | 4.918 | 4.787 | 4.832 | 10,942,462 | -0.09(-1.85%) |
Oct 25, 2018 | 4.853 | 4.950 | 4.819 | 4.923 | 10,546,079 | +0.07(+1.50%) |
Oct 24, 2018 | 4.844 | 4.937 | 4.828 | 4.851 | 22,110,982 | +0.02(+0.33%) |
Oct 23, 2018 | 4.825 | 4.865 | 4.776 | 4.835 | 7,451,387 | +0.00(+0.07%) |
Oct 22, 2018 | 4.922 | 4.941 | 4.829 | 4.831 | 5,916,806 | -0.09(-1.76%) |
Oct 19, 2018 | 4.872 | 4.926 | 4.872 | 4.918 | 6,907,605 | +0.05(+1.03%) |
Oct 18, 2018 | 4.873 | 4.917 | 4.862 | 4.868 | 7,572,240 | -0.01(-0.12%) |
Oct 17, 2018 | 4.881 | 4.927 | 4.848 | 4.873 | 5,642,356 | -0.03(-0.51%) |
Oct 16, 2018 | 4.830 | 4.911 | 4.798 | 4.898 | 8,758,251 | +0.07(+1.51%) |
Oct 15, 2018 | 4.779 | 4.878 | 4.766 | 4.826 | 10,040,570 | +0.06(+1.36%) |
Oct 12, 2018 | 4.821 | 4.856 | 4.747 | 4.761 | 15,386,079 | -0.03(-0.66%) |
Oct 11, 2018 | 4.966 | 4.966 | 4.787 | 4.793 | 13,366,937 | -0.15(-3.10%) |
Oct 10, 2018 | 5.035 | 5.045 | 4.943 | 4.946 | 12,425,523 | -0.10(-2.01%) |
Oct 09, 2018 | 5.019 | 5.052 | 4.993 | 5.047 | 9,281,543 | +0.03(+0.50%) |
Oct 08, 2018 | 4.969 | 5.054 | 4.958 | 5.022 | 19,615,340 | +0.07(+1.45%) |
Oct 05, 2018 | 4.939 | 5.000 | 4.939 | 4.951 | 15,400,144 | +0.02(+0.39%) |
Oct 04, 2018 | 4.935 | 4.968 | 4.897 | 4.931 | 9,898,023 | -0.03(-0.60%) |
Oct 03, 2018 | 5.014 | 5.058 | 4.931 | 4.961 | 9,310,991 | -0.06(-1.16%) |
Oct 02, 2018 | 5.009 | 5.045 | 4.996 | 5.019 | 6,259,470 | +0.03(+0.62%) |
Oct 01, 2018 | 5.020 | 5.040 | 4.986 | 4.988 | 8,853,523 | -0.03(-0.63%) |
Sep 28, 2018 | 4.941 | 5.024 | 4.938 | 5.020 | 11,143,765 | +0.08(+1.66%) |
Sep 27, 2018 | 4.923 | 4.971 | 4.922 | 4.938 | 6,053,745 | +0.01(+0.25%) |
Sep 26, 2018 | 4.977 | 4.999 | 4.922 | 4.926 | 4,675,379 | -0.05(-1.01%) |
Sep 25, 2018 | 4.969 | 5.007 | 4.953 | 4.976 | 5,249,867 | +0.02(+0.37%) |
Sep 24, 2018 | 5.053 | 5.075 | 4.921 | 4.958 | 10,429,605 | -0.12(-2.35%) |
Sep 21, 2018 | 5.051 | 5.108 | 5.040 | 5.077 | 11,784,596 | +0.02(+0.38%) |
Sep 20, 2018 | 5.007 | 5.059 | 4.983 | 5.058 | 7,560,891 | +0.05(+1.00%) |
Sep 19, 2018 | 5.066 | 5.070 | 4.995 | 5.008 | 10,979,365 | -0.04(-0.74%) |
Sep 18, 2018 | 5.049 | 5.062 | 5.019 | 5.045 | 7,238,287 | -0.01(-0.27%) |
Sep 17, 2018 | 5.032 | 5.059 | 5.005 | 5.059 | 7,247,298 | +0.04(+0.77%) |
Sep 14, 2018 | 5.059 | 5.070 | 4.994 | 5.020 | 11,109,482 | -0.05(-1.03%) |
Sep 13, 2018 | 5.069 | 5.077 | 5.030 | 5.072 | 7,567,308 | +0.03(+0.61%) |
Sep 12, 2018 | 5.052 | 5.065 | 5.029 | 5.042 | 6,024,982 | -0.01(-0.16%) |
Sep 11, 2018 | 5.004 | 5.070 | 5.004 | 5.050 | 9,828,015 | +0.02(+0.45%) |
Sep 10, 2018 | 5.002 | 5.042 | 4.980 | 5.027 | 7,900,373 | +0.05(+1.05%) |
Sep 07, 2018 | 4.966 | 4.985 | 4.927 | 4.975 | 8,157,619 | -0.01(-0.30%) |
Sep 06, 2018 | 4.988 | 5.021 | 4.972 | 4.989 | 10,172,692 | +0.02(+0.32%) |
Sep 05, 2018 | 4.928 | 5.005 | 4.917 | 4.974 | 13,815,175 | +0.03(+0.53%) |