Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.420 | 5.420 | 5.420 | 0 | +0.08(+1.50%) | |
Dec 28, 2018 | 5.410 | 5.480 | 5.340 | 5.340 | 371,125 | -0.09(-1.66%) |
Dec 27, 2018 | 5.430 | 5.520 | 5.380 | 5.430 | 229,623 | +0.00(+0.00%) |
Dec 24, 2018 | 5.430 | 5.430 | 5.430 | 0 | +0.24(+4.62%) | |
Dec 21, 2018 | 5.240 | 5.310 | 5.120 | 5.190 | 377,442 | -0.05(-0.95%) |
Dec 20, 2018 | 5.180 | 5.290 | 5.140 | 5.240 | 344,195 | +0.22(+4.38%) |
Dec 19, 2018 | 5.290 | 5.390 | 5.010 | 5.020 | 502,492 | -0.27(-5.10%) |
Dec 18, 2018 | 5.190 | 5.370 | 5.140 | 5.290 | 308,167 | +0.08(+1.54%) |
Dec 17, 2018 | 5.170 | 5.240 | 5.110 | 5.210 | 188,033 | +0.06(+1.17%) |
Dec 14, 2018 | 5.200 | 5.200 | 5.060 | 5.150 | 293,341 | -0.11(-2.09%) |
Dec 13, 2018 | 5.310 | 5.380 | 5.210 | 5.260 | 394,676 | -0.07(-1.31%) |
Dec 12, 2018 | 5.180 | 5.330 | 5.170 | 5.330 | 387,711 | +0.16(+3.09%) |
Dec 11, 2018 | 5.240 | 5.270 | 5.150 | 5.170 | 202,372 | -0.05(-0.96%) |
Dec 10, 2018 | 5.180 | 5.340 | 5.140 | 5.220 | 289,971 | +0.00(+0.00%) |
Dec 07, 2018 | 5.070 | 5.260 | 5.020 | 5.220 | 598,897 | +0.18(+3.57%) |
Dec 06, 2018 | 5.080 | 5.120 | 5.000 | 5.040 | 219,972 | -0.06(-1.18%) |
Dec 05, 2018 | 5.010 | 5.100 | 4.970 | 5.100 | 76,502 | +0.07(+1.39%) |
Dec 04, 2018 | 5.000 | 5.130 | 4.980 | 5.030 | 427,979 | +0.04(+0.80%) |
Dec 03, 2018 | 4.970 | 4.990 | 4.860 | 4.990 | 269,948 | +0.09(+1.84%) |
Nov 30, 2018 | 4.940 | 4.950 | 4.830 | 4.900 | 240,244 | -0.06(-1.21%) |
Nov 29, 2018 | 5.000 | 5.040 | 4.920 | 4.960 | 280,506 | -0.02(-0.40%) |
Nov 28, 2018 | 4.840 | 5.030 | 4.840 | 4.980 | 438,652 | +0.10(+2.05%) |
Nov 27, 2018 | 4.930 | 4.940 | 4.810 | 4.880 | 158,569 | -0.05(-1.01%) |
Nov 26, 2018 | 4.980 | 5.080 | 4.930 | 4.930 | 209,451 | -0.19(-3.71%) |
Nov 23, 2018 | 5.220 | 5.220 | 5.030 | 5.120 | 106,092 | -0.17(-3.21%) |
Nov 22, 2018 | 5.170 | 5.300 | 5.170 | 5.290 | 103,090 | +0.12(+2.32%) |
Nov 21, 2018 | 5.070 | 5.220 | 5.070 | 5.170 | 226,653 | +0.12(+2.38%) |
Nov 20, 2018 | 5.090 | 5.100 | 4.970 | 5.050 | 343,663 | -0.01(-0.20%) |
Nov 19, 2018 | 5.120 | 5.160 | 5.050 | 5.060 | 170,007 | -0.05(-0.98%) |
Nov 16, 2018 | 5.180 | 5.210 | 5.070 | 5.110 | 266,613 | +0.03(+0.59%) |
Nov 15, 2018 | 5.120 | 5.190 | 5.060 | 5.080 | 148,863 | -0.03(-0.59%) |
Nov 14, 2018 | 4.910 | 5.140 | 4.900 | 5.110 | 168,530 | +0.17(+3.44%) |
Nov 13, 2018 | 5.010 | 5.050 | 4.910 | 4.940 | 179,541 | -0.07(-1.40%) |
Nov 12, 2018 | 5.150 | 5.180 | 5.000 | 5.010 | 136,222 | -0.17(-3.28%) |
Nov 09, 2018 | 5.190 | 5.310 | 5.160 | 5.180 | 160,032 | -0.10(-1.89%) |
Nov 08, 2018 | 5.230 | 5.310 | 5.230 | 5.280 | 109,217 | +0.02(+0.38%) |
Nov 07, 2018 | 5.350 | 5.410 | 5.220 | 5.260 | 204,872 | -0.05(-0.94%) |
Nov 06, 2018 | 5.340 | 5.370 | 5.270 | 5.310 | 149,629 | -0.02(-0.38%) |
Nov 05, 2018 | 5.370 | 5.460 | 5.280 | 5.330 | 245,305 | -0.09(-1.66%) |
Nov 02, 2018 | 5.470 | 5.520 | 5.390 | 5.420 | 182,477 | -0.07(-1.28%) |
Nov 01, 2018 | 5.420 | 5.570 | 5.350 | 5.490 | 276,184 | +0.13(+2.43%) |
Oct 31, 2018 | 5.430 | 5.430 | 5.280 | 5.360 | 287,758 | -0.14(-2.55%) |
Oct 30, 2018 | 5.400 | 5.520 | 5.360 | 5.500 | 163,540 | +0.09(+1.66%) |
Oct 29, 2018 | 5.220 | 5.450 | 5.130 | 5.410 | 264,320 | +0.17(+3.24%) |
Oct 26, 2018 | 5.300 | 5.450 | 5.200 | 5.240 | 224,081 | -0.02(-0.38%) |
Oct 25, 2018 | 5.550 | 5.580 | 5.250 | 5.260 | 306,994 | -0.29(-5.23%) |
Oct 24, 2018 | 5.580 | 5.650 | 5.470 | 5.550 | 277,889 | -0.05(-0.89%) |
Oct 23, 2018 | 5.600 | 5.640 | 5.470 | 5.600 | 316,370 | +0.10(+1.82%) |
Oct 22, 2018 | 5.540 | 5.590 | 5.460 | 5.500 | 138,515 | -0.05(-0.90%) |
Oct 19, 2018 | 5.540 | 5.590 | 5.440 | 5.550 | 211,242 | +0.03(+0.54%) |
Oct 18, 2018 | 5.520 | 5.600 | 5.480 | 5.520 | 183,840 | +0.00(+0.00%) |
Oct 17, 2018 | 5.410 | 5.550 | 5.380 | 5.520 | 193,306 | +0.09(+1.66%) |
Oct 16, 2018 | 5.560 | 5.590 | 5.400 | 5.430 | 192,534 | -0.12(-2.16%) |
Oct 15, 2018 | 5.510 | 5.610 | 5.430 | 5.550 | 274,147 | +0.11(+2.02%) |
Oct 12, 2018 | 5.420 | 5.520 | 5.210 | 5.440 | 243,670 | -0.02(-0.37%) |
Oct 11, 2018 | 5.180 | 5.470 | 5.100 | 5.460 | 459,885 | +0.34(+6.64%) |
Oct 10, 2018 | 5.110 | 5.190 | 4.930 | 5.120 | 181,716 | -0.03(-0.58%) |
Oct 09, 2018 | 5.130 | 5.260 | 5.080 | 5.150 | 230,079 | -0.06(-1.15%) |
Oct 05, 2018 | 5.210 | 5.210 | 5.210 | 0 | +0.09(+1.76%) | |
Oct 04, 2018 | 5.040 | 5.240 | 5.000 | 5.120 | 194,157 | +0.11(+2.20%) |
Oct 03, 2018 | 4.780 | 5.100 | 4.710 | 5.010 | 447,958 | +0.07(+1.42%) |
Oct 02, 2018 | 4.760 | 4.960 | 4.740 | 4.940 | 199,238 | +0.23(+4.88%) |