Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.840 | 4.890 | 4.560 | 4.730 | 1,145,700 | -0.10(-2.07%) |
Dec 28, 2018 | 4.950 | 5.010 | 4.770 | 4.830 | 1,558,500 | -0.07(-1.43%) |
Dec 27, 2018 | 4.870 | 4.920 | 4.710 | 4.900 | 788,171 | -0.09(-1.80%) |
Dec 26, 2018 | 4.640 | 5.070 | 4.600 | 4.990 | 1,366,498 | +0.35(+7.54%) |
Dec 24, 2018 | 4.650 | 4.770 | 4.560 | 4.640 | 716,700 | -0.10(-2.11%) |
Dec 21, 2018 | 5.040 | 5.050 | 4.530 | 4.740 | 4,174,900 | -0.26(-5.20%) |
Dec 20, 2018 | 5.110 | 5.260 | 4.720 | 5.000 | 2,112,019 | -0.19(-3.66%) |
Dec 19, 2018 | 5.260 | 5.400 | 5.110 | 5.190 | 1,208,609 | -0.06(-1.14%) |
Dec 18, 2018 | 5.570 | 5.620 | 5.130 | 5.250 | 1,843,818 | -0.28(-5.06%) |
Dec 17, 2018 | 5.640 | 5.700 | 5.490 | 5.530 | 1,732,124 | -0.15(-2.64%) |
Dec 14, 2018 | 5.680 | 5.850 | 5.620 | 5.680 | 1,275,100 | -0.08(-1.39%) |
Dec 13, 2018 | 5.800 | 5.980 | 5.750 | 5.760 | 1,315,892 | -0.04(-0.69%) |
Dec 12, 2018 | 5.840 | 5.900 | 5.660 | 5.800 | 1,365,972 | +0.10(+1.75%) |
Dec 11, 2018 | 5.750 | 6.030 | 5.670 | 5.700 | 1,579,347 | +0.02(+0.35%) |
Dec 10, 2018 | 5.680 | 5.770 | 5.520 | 5.680 | 1,447,584 | +0.00(+0.00%) |
Dec 07, 2018 | 5.890 | 5.990 | 5.650 | 5.680 | 1,480,600 | -0.19(-3.24%) |
Dec 06, 2018 | 5.450 | 6.140 | 5.410 | 5.870 | 2,710,143 | +0.21(+3.71%) |
Dec 04, 2018 | 5.670 | 6.340 | 5.600 | 5.660 | 3,300,800 | -0.12(-2.08%) |
Dec 03, 2018 | 5.580 | 5.810 | 5.560 | 5.780 | 2,631,093 | +0.38(+7.04%) |
Nov 30, 2018 | 5.380 | 5.480 | 5.265 | 5.400 | 1,270,800 | -0.02(-0.37%) |
Nov 29, 2018 | 5.570 | 5.570 | 5.400 | 5.420 | 914,042 | -0.15(-2.69%) |
Nov 28, 2018 | 5.340 | 5.590 | 5.310 | 5.570 | 1,631,988 | +0.25(+4.70%) |
Nov 27, 2018 | 5.250 | 5.350 | 5.210 | 5.320 | 663,583 | +0.02(+0.38%) |
Nov 26, 2018 | 5.280 | 5.370 | 5.220 | 5.300 | 1,231,398 | +0.09(+1.73%) |
Nov 23, 2018 | 4.990 | 5.220 | 4.960 | 5.210 | 639,800 | +0.13(+2.56%) |
Nov 21, 2018 | 5.080 | 5.080 | 5.080 | 0 | +0.16(+3.25%) | |
Nov 20, 2018 | 5.170 | 5.280 | 4.800 | 4.920 | 2,079,806 | -0.37(-6.99%) |
Nov 19, 2018 | 5.430 | 5.440 | 5.210 | 5.290 | 1,327,133 | -0.16(-2.94%) |
Nov 16, 2018 | 5.460 | 5.550 | 5.240 | 5.450 | 1,482,900 | -0.09(-1.62%) |
Nov 15, 2018 | 5.360 | 5.570 | 5.200 | 5.540 | 1,320,884 | +0.14(+2.59%) |
Nov 14, 2018 | 5.490 | 5.530 | 5.310 | 5.400 | 1,015,673 | -0.04(-0.74%) |
Nov 13, 2018 | 5.480 | 5.680 | 5.380 | 5.440 | 1,104,925 | +0.01(+0.18%) |
Nov 12, 2018 | 5.530 | 5.640 | 5.280 | 5.430 | 1,200,313 | -0.13(-2.34%) |
Nov 09, 2018 | 5.800 | 5.810 | 5.400 | 5.560 | 1,316,100 | -0.25(-4.30%) |
Nov 08, 2018 | 5.650 | 5.810 | 5.470 | 5.810 | 1,761,634 | +0.17(+3.01%) |
Nov 07, 2018 | 4.930 | 5.750 | 4.600 | 5.640 | 2,999,826 | +0.49(+9.51%) |
Nov 06, 2018 | 5.440 | 5.600 | 5.040 | 5.150 | 2,663,573 | -0.24(-4.45%) |
Nov 05, 2018 | 5.220 | 5.430 | 5.140 | 5.390 | 2,438,155 | +0.24(+4.66%) |
Nov 02, 2018 | 4.940 | 5.210 | 4.910 | 5.150 | 3,441,100 | +0.24(+4.89%) |
Nov 01, 2018 | 4.550 | 4.950 | 4.510 | 4.910 | 2,357,404 | +0.37(+8.15%) |
Oct 31, 2018 | 4.360 | 4.570 | 4.210 | 4.540 | 2,094,374 | +0.30(+7.08%) |
Oct 30, 2018 | 4.130 | 4.330 | 4.100 | 4.240 | 1,377,150 | +0.09(+2.17%) |
Oct 29, 2018 | 4.330 | 4.400 | 4.060 | 4.150 | 1,345,955 | -0.04(-0.95%) |
Oct 26, 2018 | 4.300 | 4.340 | 4.065 | 4.190 | 1,546,600 | -0.21(-4.77%) |
Oct 25, 2018 | 4.310 | 4.460 | 4.230 | 4.400 | 1,599,309 | +0.14(+3.29%) |
Oct 24, 2018 | 4.520 | 4.650 | 4.260 | 4.260 | 1,205,387 | -0.25(-5.54%) |
Oct 23, 2018 | 4.570 | 4.640 | 4.390 | 4.510 | 1,383,101 | -0.19(-4.04%) |
Oct 22, 2018 | 4.780 | 4.870 | 4.650 | 4.700 | 798,662 | -0.04(-0.84%) |
Oct 19, 2018 | 4.880 | 4.990 | 4.600 | 4.740 | 1,453,300 | -0.13(-2.67%) |
Oct 18, 2018 | 4.890 | 5.110 | 4.830 | 4.870 | 2,186,603 | -0.05(-1.02%) |
Oct 17, 2018 | 4.900 | 4.940 | 4.750 | 4.920 | 1,109,151 | +0.03(+0.61%) |
Oct 16, 2018 | 4.990 | 4.990 | 4.760 | 4.890 | 1,431,408 | -0.05(-1.01%) |
Oct 15, 2018 | 4.700 | 5.000 | 4.640 | 4.940 | 2,230,937 | +0.34(+7.39%) |
Oct 12, 2018 | 4.560 | 4.630 | 4.450 | 4.600 | 1,360,900 | +0.10(+2.22%) |
Oct 11, 2018 | 4.300 | 4.640 | 4.260 | 4.500 | 1,705,932 | +0.17(+3.93%) |
Oct 10, 2018 | 4.500 | 4.520 | 4.300 | 4.330 | 1,794,122 | -0.21(-4.63%) |
Oct 09, 2018 | 4.630 | 4.780 | 4.490 | 4.540 | 1,248,742 | -0.09(-1.94%) |
Oct 08, 2018 | 4.460 | 4.660 | 4.350 | 4.630 | 1,679,039 | +0.12(+2.66%) |
Oct 05, 2018 | 4.640 | 4.730 | 4.340 | 4.510 | 2,675,000 | -0.13(-2.80%) |
Oct 04, 2018 | 4.870 | 4.930 | 4.600 | 4.640 | 1,957,812 | -0.29(-5.88%) |
Oct 03, 2018 | 5.030 | 5.110 | 4.860 | 4.930 | 2,063,203 | -0.06(-1.20%) |
Oct 02, 2018 | 4.950 | 5.140 | 4.910 | 4.990 | 2,401,329 | +0.03(+0.60%) |