Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.863 | 4.961 | 4.798 | 4.927 | 48,569,080 | +0.08(+1.61%) |
Nov 29, 2018 | 4.836 | 4.910 | 4.790 | 4.849 | 62,680,916 | -0.02(-0.42%) |
Nov 28, 2018 | 4.910 | 4.930 | 4.717 | 4.869 | 69,815,512 | -0.00(-0.07%) |
Nov 27, 2018 | 4.714 | 4.913 | 4.704 | 4.873 | 72,581,840 | +0.23(+4.96%) |
Nov 26, 2018 | 4.731 | 4.771 | 4.602 | 4.643 | 78,240,304 | -0.05(-1.08%) |
Nov 23, 2018 | 4.676 | 4.748 | 4.646 | 4.693 | 80,269,560 | -0.15(-3.12%) |
Nov 21, 2018 | 4.845 | 4.845 | 4.845 | 0 | +0.13(+2.79%) | |
Nov 20, 2018 | 4.885 | 4.919 | 4.703 | 4.713 | 75,492,528 | -0.29(-5.86%) |
Nov 19, 2018 | 5.037 | 5.037 | 4.909 | 5.006 | 67,299,936 | -0.00(-0.07%) |
Nov 16, 2018 | 4.966 | 5.049 | 4.910 | 5.010 | 59,752,976 | +0.10(+2.06%) |
Nov 15, 2018 | 4.811 | 4.937 | 4.811 | 4.909 | 57,283,352 | +0.11(+2.25%) |
Nov 14, 2018 | 4.821 | 4.851 | 4.717 | 4.801 | 81,243,664 | +0.11(+2.45%) |
Nov 13, 2018 | 4.784 | 4.855 | 4.656 | 4.686 | 124,553,144 | -0.28(-5.57%) |
Nov 12, 2018 | 5.121 | 5.128 | 4.963 | 4.963 | 53,825,976 | -0.07(-1.47%) |
Nov 09, 2018 | 5.040 | 5.071 | 4.895 | 5.037 | 83,534,632 | +0.00(+0.00%) |
Nov 08, 2018 | 5.219 | 5.226 | 5.020 | 5.037 | 77,491,136 | -0.21(-3.92%) |
Nov 07, 2018 | 5.354 | 5.364 | 5.145 | 5.242 | 76,231,824 | -0.11(-2.02%) |
Nov 06, 2018 | 5.404 | 5.566 | 5.310 | 5.350 | 71,379,368 | -0.19(-3.35%) |
Nov 05, 2018 | 5.489 | 5.543 | 5.431 | 5.536 | 62,067,896 | +0.10(+1.80%) |
Nov 02, 2018 | 5.435 | 5.556 | 5.349 | 5.438 | 59,805,180 | -0.01(-0.12%) |
Nov 01, 2018 | 5.556 | 5.566 | 5.371 | 5.445 | 68,315,072 | -0.03(-0.62%) |
Oct 31, 2018 | 5.543 | 5.566 | 5.357 | 5.478 | 88,943,984 | -0.05(-0.97%) |
Oct 30, 2018 | 5.300 | 5.549 | 5.246 | 5.532 | 122,407,904 | +0.29(+5.46%) |
Oct 29, 2018 | 5.623 | 5.677 | 5.175 | 5.246 | 177,959,568 | -0.23(-4.19%) |
Oct 26, 2018 | 5.283 | 5.495 | 5.200 | 5.475 | 121,320,040 | +0.23(+4.30%) |
Oct 25, 2018 | 5.192 | 5.340 | 5.087 | 5.249 | 88,105,088 | +0.16(+3.04%) |
Oct 24, 2018 | 5.350 | 5.414 | 5.091 | 5.094 | 85,035,952 | -0.21(-3.94%) |
Oct 23, 2018 | 5.259 | 5.340 | 5.195 | 5.303 | 86,668,168 | -0.10(-1.93%) |
Oct 22, 2018 | 5.344 | 5.421 | 5.283 | 5.408 | 61,178,472 | +0.19(+3.55%) |
Oct 19, 2018 | 5.249 | 5.296 | 5.199 | 5.222 | 79,487,328 | +0.05(+1.04%) |
Oct 18, 2018 | 5.360 | 5.371 | 5.165 | 5.168 | 76,706,176 | -0.25(-4.55%) |
Oct 17, 2018 | 5.300 | 5.435 | 5.300 | 5.414 | 83,258,888 | +0.03(+0.50%) |
Oct 16, 2018 | 5.330 | 5.387 | 5.275 | 5.387 | 80,031,728 | +0.19(+3.70%) |
Oct 15, 2018 | 5.182 | 5.229 | 5.104 | 5.195 | 99,358,048 | +0.02(+0.39%) |
Oct 12, 2018 | 5.118 | 5.185 | 5.081 | 5.175 | 76,911,824 | +0.17(+3.30%) |
Oct 11, 2018 | 5.168 | 5.259 | 4.959 | 5.010 | 153,490,064 | -0.08(-1.59%) |
Oct 10, 2018 | 5.242 | 5.256 | 5.074 | 5.091 | 133,194,648 | -0.33(-6.09%) |
Oct 09, 2018 | 5.216 | 5.425 | 5.131 | 5.421 | 136,388,848 | +0.24(+4.55%) |
Oct 08, 2018 | 5.263 | 5.290 | 5.071 | 5.185 | 242,587,792 | +0.50(+10.57%) |
Oct 05, 2018 | 4.666 | 4.771 | 4.605 | 4.690 | 129,099,352 | +0.07(+1.61%) |
Oct 04, 2018 | 4.535 | 4.730 | 4.470 | 4.615 | 128,665,000 | +0.05(+1.03%) |
Oct 03, 2018 | 4.821 | 4.824 | 4.528 | 4.568 | 211,259,184 | +0.13(+2.96%) |
Oct 02, 2018 | 4.315 | 4.470 | 4.261 | 4.437 | 157,097,456 | +0.36(+8.94%) |
Oct 01, 2018 | 4.086 | 4.120 | 4.002 | 4.073 | 52,478,756 | +0.00(+0.08%) |
Sep 28, 2018 | 4.073 | 4.218 | 4.051 | 4.069 | 88,899,496 | -0.05(-1.31%) |
Sep 27, 2018 | 3.978 | 4.150 | 3.975 | 4.123 | 99,192,616 | +0.20(+4.98%) |
Sep 26, 2018 | 3.887 | 3.958 | 3.857 | 3.928 | 55,803,244 | +0.07(+1.92%) |
Sep 25, 2018 | 3.749 | 3.867 | 3.742 | 3.853 | 47,510,032 | +0.01(+0.35%) |
Sep 24, 2018 | 3.904 | 3.955 | 3.828 | 3.840 | 59,992,300 | -0.04(-0.96%) |
Sep 21, 2018 | 3.850 | 3.919 | 3.816 | 3.877 | 66,798,456 | +0.05(+1.23%) |
Sep 20, 2018 | 3.860 | 3.867 | 3.759 | 3.830 | 40,126,840 | +0.04(+0.98%) |
Sep 19, 2018 | 3.779 | 3.853 | 3.773 | 3.793 | 54,891,884 | +0.01(+0.27%) |
Sep 18, 2018 | 3.702 | 3.813 | 3.698 | 3.783 | 78,608,312 | +0.10(+2.75%) |
Sep 17, 2018 | 3.580 | 3.695 | 3.577 | 3.682 | 83,579,072 | +0.11(+3.12%) |
Sep 14, 2018 | 3.560 | 3.597 | 3.499 | 3.570 | 46,125,916 | +0.05(+1.44%) |
Sep 13, 2018 | 3.584 | 3.607 | 3.506 | 3.520 | 57,243,896 | -0.10(-2.79%) |
Sep 12, 2018 | 3.591 | 3.655 | 3.550 | 3.621 | 56,933,588 | +0.10(+2.87%) |
Sep 11, 2018 | 3.526 | 3.580 | 3.476 | 3.520 | 77,581,800 | -0.15(-4.04%) |
Sep 10, 2018 | 3.671 | 3.735 | 3.631 | 3.668 | 72,069,272 | -0.05(-1.45%) |
Sep 07, 2018 | 3.648 | 3.757 | 3.617 | 3.722 | 71,516,712 | +0.14(+3.86%) |
Sep 06, 2018 | 3.587 | 3.604 | 3.503 | 3.584 | 56,439,176 | +0.02(+0.66%) |
Sep 05, 2018 | 3.466 | 3.591 | 3.437 | 3.560 | 59,335,936 | +0.05(+1.54%) |