Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.945 | 5.044 | 4.879 | 5.010 | 47,763,556 | +0.08(+1.60%) |
Nov 29, 2018 | 4.917 | 4.993 | 4.871 | 4.931 | 61,641,344 | -0.02(-0.42%) |
Nov 28, 2018 | 4.993 | 5.013 | 4.797 | 4.952 | 68,657,616 | -0.00(-0.07%) |
Nov 27, 2018 | 4.793 | 4.996 | 4.783 | 4.955 | 71,378,064 | +0.23(+4.96%) |
Nov 26, 2018 | 4.810 | 4.852 | 4.680 | 4.721 | 76,942,680 | -0.05(-1.08%) |
Nov 23, 2018 | 4.755 | 4.828 | 4.724 | 4.773 | 78,938,280 | -0.15(-3.12%) |
Nov 21, 2018 | 4.926 | 4.926 | 4.926 | 0 | +0.13(+2.79%) | |
Nov 20, 2018 | 4.968 | 5.002 | 4.782 | 4.793 | 74,240,480 | -0.30(-5.86%) |
Nov 19, 2018 | 5.122 | 5.122 | 4.992 | 5.091 | 66,183,764 | -0.00(-0.07%) |
Nov 16, 2018 | 5.050 | 5.134 | 4.993 | 5.094 | 58,761,968 | +0.10(+2.06%) |
Nov 15, 2018 | 4.892 | 5.021 | 4.892 | 4.992 | 56,333,304 | +0.11(+2.25%) |
Nov 14, 2018 | 4.902 | 4.933 | 4.796 | 4.882 | 79,896,232 | +0.12(+2.45%) |
Nov 13, 2018 | 4.865 | 4.937 | 4.734 | 4.765 | 122,487,424 | -0.28(-5.57%) |
Nov 12, 2018 | 5.207 | 5.214 | 5.046 | 5.046 | 52,933,272 | -0.08(-1.47%) |
Nov 09, 2018 | 5.125 | 5.156 | 4.978 | 5.122 | 82,149,200 | +0.00(+0.00%) |
Nov 08, 2018 | 5.307 | 5.314 | 5.105 | 5.122 | 76,205,944 | -0.21(-3.92%) |
Nov 07, 2018 | 5.444 | 5.454 | 5.231 | 5.331 | 74,967,520 | -0.11(-2.02%) |
Nov 06, 2018 | 5.495 | 5.660 | 5.399 | 5.441 | 70,195,544 | -0.19(-3.35%) |
Nov 05, 2018 | 5.581 | 5.636 | 5.523 | 5.629 | 61,038,496 | +0.10(+1.80%) |
Nov 02, 2018 | 5.526 | 5.650 | 5.439 | 5.530 | 58,813,308 | -0.01(-0.12%) |
Nov 01, 2018 | 5.650 | 5.660 | 5.461 | 5.537 | 67,182,064 | -0.03(-0.62%) |
Oct 31, 2018 | 5.636 | 5.660 | 5.447 | 5.571 | 87,468,848 | -0.05(-0.97%) |
Oct 30, 2018 | 5.389 | 5.643 | 5.334 | 5.626 | 120,377,768 | +0.29(+5.46%) |
Oct 29, 2018 | 5.718 | 5.773 | 5.262 | 5.334 | 175,008,096 | -0.23(-4.19%) |
Oct 26, 2018 | 5.372 | 5.588 | 5.288 | 5.567 | 119,307,944 | +0.23(+4.30%) |
Oct 25, 2018 | 5.279 | 5.430 | 5.173 | 5.338 | 86,643,864 | +0.16(+3.04%) |
Oct 24, 2018 | 5.441 | 5.506 | 5.177 | 5.180 | 83,625,624 | -0.21(-3.94%) |
Oct 23, 2018 | 5.348 | 5.430 | 5.283 | 5.393 | 85,230,776 | -0.11(-1.93%) |
Oct 22, 2018 | 5.434 | 5.513 | 5.372 | 5.499 | 60,163,828 | +0.19(+3.55%) |
Oct 19, 2018 | 5.338 | 5.386 | 5.286 | 5.310 | 78,169,024 | +0.05(+1.04%) |
Oct 18, 2018 | 5.451 | 5.461 | 5.252 | 5.255 | 75,434,008 | -0.25(-4.55%) |
Oct 17, 2018 | 5.389 | 5.526 | 5.389 | 5.506 | 81,878,032 | +0.03(+0.50%) |
Oct 16, 2018 | 5.420 | 5.478 | 5.363 | 5.478 | 78,704,400 | +0.20(+3.70%) |
Oct 15, 2018 | 5.269 | 5.317 | 5.190 | 5.283 | 97,710,192 | +0.02(+0.39%) |
Oct 12, 2018 | 5.204 | 5.273 | 5.166 | 5.262 | 75,636,240 | +0.17(+3.30%) |
Oct 11, 2018 | 5.255 | 5.348 | 5.043 | 5.094 | 150,944,416 | -0.08(-1.59%) |
Oct 10, 2018 | 5.331 | 5.345 | 5.160 | 5.177 | 130,985,608 | -0.34(-6.09%) |
Oct 09, 2018 | 5.303 | 5.516 | 5.218 | 5.513 | 134,126,832 | +0.24(+4.55%) |
Oct 08, 2018 | 5.352 | 5.379 | 5.156 | 5.273 | 238,564,464 | +0.50(+10.57%) |
Oct 05, 2018 | 4.745 | 4.851 | 4.683 | 4.769 | 126,958,232 | +0.08(+1.61%) |
Oct 04, 2018 | 4.611 | 4.810 | 4.546 | 4.693 | 126,531,088 | +0.05(+1.03%) |
Oct 03, 2018 | 4.902 | 4.906 | 4.604 | 4.645 | 207,755,440 | +0.13(+2.96%) |
Oct 02, 2018 | 4.388 | 4.546 | 4.333 | 4.512 | 154,491,984 | +0.37(+8.94%) |
Oct 01, 2018 | 4.155 | 4.189 | 4.069 | 4.141 | 51,608,392 | +0.00(+0.08%) |
Sep 28, 2018 | 4.141 | 4.289 | 4.119 | 4.138 | 87,425,096 | -0.05(-1.31%) |
Sep 27, 2018 | 4.045 | 4.220 | 4.042 | 4.193 | 97,547,504 | +0.20(+4.98%) |
Sep 26, 2018 | 3.953 | 4.025 | 3.922 | 3.994 | 54,877,748 | +0.08(+1.92%) |
Sep 25, 2018 | 3.812 | 3.932 | 3.805 | 3.918 | 46,722,076 | +0.01(+0.35%) |
Sep 24, 2018 | 3.970 | 4.021 | 3.893 | 3.905 | 58,997,328 | -0.04(-0.96%) |
Sep 21, 2018 | 3.915 | 3.985 | 3.881 | 3.942 | 65,690,600 | +0.05(+1.23%) |
Sep 20, 2018 | 3.925 | 3.932 | 3.822 | 3.894 | 39,461,332 | +0.04(+0.98%) |
Sep 19, 2018 | 3.843 | 3.918 | 3.836 | 3.857 | 53,981,500 | +0.01(+0.27%) |
Sep 18, 2018 | 3.764 | 3.877 | 3.761 | 3.846 | 77,304,584 | +0.10(+2.75%) |
Sep 17, 2018 | 3.641 | 3.757 | 3.637 | 3.744 | 82,192,912 | +0.11(+3.12%) |
Sep 14, 2018 | 3.620 | 3.658 | 3.559 | 3.631 | 45,360,916 | +0.05(+1.44%) |
Sep 13, 2018 | 3.644 | 3.668 | 3.565 | 3.579 | 56,294,504 | -0.10(-2.79%) |
Sep 12, 2018 | 3.651 | 3.716 | 3.610 | 3.682 | 55,989,344 | +0.10(+2.87%) |
Sep 11, 2018 | 3.586 | 3.641 | 3.535 | 3.579 | 76,295,104 | -0.15(-4.04%) |
Sep 10, 2018 | 3.733 | 3.798 | 3.692 | 3.730 | 70,874,000 | -0.05(-1.45%) |
Sep 07, 2018 | 3.709 | 3.821 | 3.679 | 3.785 | 70,330,600 | +0.14(+3.86%) |
Sep 06, 2018 | 3.648 | 3.665 | 3.562 | 3.644 | 55,503,128 | +0.02(+0.66%) |
Sep 05, 2018 | 3.524 | 3.651 | 3.495 | 3.620 | 58,351,844 | +0.05(+1.54%) |