Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.500 | 4.760 | 4.330 | 4.700 | 46,200 | +0.25(+5.62%) |
Dec 28, 2018 | 3.910 | 4.460 | 3.910 | 4.450 | 34,300 | +0.57(+14.69%) |
Dec 27, 2018 | 3.830 | 4.060 | 3.825 | 3.880 | 96,385 | +0.03(+0.78%) |
Dec 26, 2018 | 4.060 | 4.070 | 3.770 | 3.850 | 87,688 | -0.22(-5.41%) |
Dec 24, 2018 | 4.320 | 4.320 | 3.750 | 4.070 | 20,500 | +0.03(+0.74%) |
Dec 21, 2018 | 4.050 | 4.100 | 3.940 | 4.040 | 93,500 | +0.01(+0.25%) |
Dec 20, 2018 | 4.000 | 4.110 | 3.720 | 4.030 | 53,107 | -0.01(-0.25%) |
Dec 19, 2018 | 4.030 | 4.180 | 3.950 | 4.040 | 57,068 | +0.04(+1.00%) |
Dec 18, 2018 | 4.030 | 4.300 | 3.910 | 4.000 | 441,907 | -0.02(-0.50%) |
Dec 17, 2018 | 4.100 | 4.290 | 4.000 | 4.020 | 112,057 | -0.13(-3.13%) |
Dec 14, 2018 | 4.240 | 4.330 | 4.060 | 4.150 | 47,200 | -0.11(-2.58%) |
Dec 13, 2018 | 4.280 | 4.600 | 4.250 | 4.260 | 40,806 | +0.03(+0.71%) |
Dec 12, 2018 | 4.160 | 4.560 | 4.160 | 4.230 | 59,643 | +0.13(+3.17%) |
Dec 11, 2018 | 4.200 | 4.290 | 4.100 | 4.100 | 108,143 | -0.09(-2.15%) |
Dec 10, 2018 | 4.280 | 4.280 | 4.090 | 4.190 | 40,769 | -0.07(-1.64%) |
Dec 07, 2018 | 4.490 | 4.600 | 4.170 | 4.260 | 65,100 | -0.26(-5.75%) |
Dec 06, 2018 | 4.720 | 4.720 | 4.500 | 4.520 | 30,874 | -0.27(-5.64%) |
Dec 04, 2018 | 4.810 | 4.810 | 4.550 | 4.790 | 30,700 | -0.08(-1.64%) |
Dec 03, 2018 | 4.830 | 4.870 | 4.708 | 4.870 | 1,374 | +0.13(+2.74%) |
Nov 30, 2018 | 4.600 | 4.900 | 4.590 | 4.740 | 33,500 | +0.13(+2.82%) |
Nov 29, 2018 | 4.740 | 4.880 | 4.590 | 4.610 | 23,157 | -0.12(-2.54%) |
Nov 28, 2018 | 4.710 | 5.000 | 4.600 | 4.730 | 22,455 | -0.02(-0.42%) |
Nov 27, 2018 | 5.000 | 5.120 | 4.490 | 4.750 | 43,508 | +0.05(+1.06%) |
Nov 26, 2018 | 4.840 | 5.000 | 4.640 | 4.700 | 12,259 | -0.05(-1.05%) |
Nov 23, 2018 | 4.710 | 5.000 | 4.710 | 4.750 | 800 | +0.00(+0.00%) |
Nov 21, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.040 | 5.050 | 4.745 | 4.750 | 12,120 | -0.15(-3.06%) |
Nov 19, 2018 | 4.900 | 5.070 | 4.800 | 4.900 | 5,814 | +0.00(+0.00%) |
Nov 16, 2018 | 4.760 | 5.140 | 4.760 | 4.900 | 7,900 | -0.01(-0.20%) |
Nov 15, 2018 | 4.500 | 5.050 | 4.500 | 4.910 | 28,626 | -0.09(-1.80%) |
Nov 14, 2018 | 4.940 | 5.151 | 4.230 | 5.000 | 72,036 | +0.11(+2.25%) |
Nov 13, 2018 | 5.090 | 5.300 | 4.870 | 4.890 | 39,890 | -0.16(-3.17%) |
Nov 12, 2018 | 5.060 | 5.230 | 5.050 | 5.050 | 14,338 | -0.04(-0.79%) |
Nov 09, 2018 | 5.530 | 5.540 | 4.940 | 5.090 | 26,700 | -0.46(-8.37%) |
Nov 08, 2018 | 5.290 | 5.590 | 5.290 | 5.555 | 13,085 | +0.22(+4.22%) |
Nov 07, 2018 | 5.630 | 5.630 | 5.288 | 5.330 | 11,808 | -0.09(-1.66%) |
Nov 06, 2018 | 5.540 | 5.540 | 5.350 | 5.420 | 33,459 | -0.12(-2.17%) |
Nov 05, 2018 | 5.400 | 5.650 | 5.400 | 5.540 | 193,278 | +0.13(+2.40%) |
Nov 02, 2018 | 5.630 | 6.000 | 5.320 | 5.410 | 64,100 | -0.20(-3.57%) |
Nov 01, 2018 | 5.230 | 5.650 | 5.230 | 5.610 | 36,598 | +0.42(+8.09%) |
Oct 31, 2018 | 5.570 | 5.670 | 5.190 | 5.190 | 12,572 | -0.26(-4.77%) |
Oct 30, 2018 | 5.430 | 5.650 | 5.430 | 5.450 | 5,641 | +0.01(+0.18%) |
Oct 29, 2018 | 5.710 | 5.747 | 5.270 | 5.440 | 27,223 | -0.13(-2.33%) |
Oct 26, 2018 | 5.440 | 5.760 | 5.370 | 5.570 | 32,300 | +0.17(+3.15%) |
Oct 25, 2018 | 5.510 | 5.860 | 5.210 | 5.400 | 26,240 | -0.04(-0.74%) |
Oct 24, 2018 | 5.390 | 5.650 | 5.150 | 5.440 | 53,927 | +0.03(+0.55%) |
Oct 23, 2018 | 5.330 | 5.470 | 5.180 | 5.410 | 23,180 | +0.06(+1.12%) |
Oct 22, 2018 | 5.100 | 5.490 | 5.050 | 5.350 | 105,393 | +0.15(+2.88%) |
Oct 19, 2018 | 5.600 | 5.600 | 5.100 | 5.200 | 21,300 | -0.39(-6.98%) |
Oct 18, 2018 | 5.450 | 5.605 | 5.450 | 5.590 | 202,011 | +0.08(+1.45%) |
Oct 17, 2018 | 5.430 | 5.550 | 5.280 | 5.510 | 87,754 | +0.06(+1.10%) |
Oct 16, 2018 | 5.050 | 5.870 | 5.050 | 5.450 | 56,638 | +0.47(+9.44%) |
Oct 15, 2018 | 5.040 | 5.290 | 4.900 | 4.980 | 45,732 | -0.02(-0.40%) |
Oct 12, 2018 | 5.320 | 5.460 | 5.000 | 5.000 | 59,700 | -0.22(-4.21%) |
Oct 11, 2018 | 5.470 | 5.510 | 5.165 | 5.220 | 38,143 | -0.26(-4.74%) |
Oct 10, 2018 | 5.660 | 5.827 | 5.474 | 5.480 | 17,139 | -0.34(-5.84%) |
Oct 09, 2018 | 5.870 | 5.900 | 5.820 | 5.820 | 3,081 | -0.10(-1.77%) |
Oct 08, 2018 | 6.060 | 6.060 | 5.675 | 5.925 | 45,192 | -0.03(-0.42%) |
Oct 05, 2018 | 6.120 | 6.230 | 5.920 | 5.950 | 22,100 | +0.00(+0.00%) |
Oct 04, 2018 | 6.010 | 6.255 | 5.900 | 5.950 | 22,747 | -0.10(-1.65%) |
Oct 03, 2018 | 6.030 | 6.350 | 5.900 | 6.050 | 79,609 | +0.04(+0.66%) |
Oct 02, 2018 | 6.310 | 6.460 | 6.000 | 6.010 | 36,569 | -0.29(-4.60%) |