Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.502 | 5.658 | 5.228 | 5.326 | 7,514,327 | -0.14(-2.50%) |
Dec 28, 2018 | 5.492 | 5.541 | 5.346 | 5.463 | 3,774,027 | +0.09(+1.63%) |
Dec 27, 2018 | 5.365 | 5.502 | 5.287 | 5.375 | 4,516,971 | -0.15(-2.65%) |
Dec 26, 2018 | 5.199 | 5.541 | 5.199 | 5.521 | 6,595,886 | +0.38(+7.40%) |
Dec 24, 2018 | 5.024 | 5.385 | 5.024 | 5.141 | 6,548,933 | +0.07(+1.35%) |
Dec 21, 2018 | 5.111 | 5.170 | 4.916 | 5.072 | 12,625,985 | +0.00(+0.00%) |
Dec 20, 2018 | 5.033 | 5.111 | 4.970 | 5.072 | 8,509,465 | +0.03(+0.58%) |
Dec 19, 2018 | 5.170 | 5.521 | 5.033 | 5.043 | 7,989,253 | -0.09(-1.71%) |
Dec 18, 2018 | 5.092 | 5.258 | 5.053 | 5.131 | 4,974,824 | +0.08(+1.54%) |
Dec 17, 2018 | 5.131 | 5.297 | 5.014 | 5.053 | 5,956,285 | -0.13(-2.45%) |
Dec 14, 2018 | 5.355 | 5.502 | 5.141 | 5.180 | 7,178,279 | -0.31(-5.68%) |
Dec 13, 2018 | 5.580 | 5.697 | 5.472 | 5.492 | 4,701,313 | +0.00(+0.00%) |
Dec 12, 2018 | 5.316 | 5.531 | 5.287 | 5.492 | 5,196,486 | +0.31(+6.03%) |
Dec 11, 2018 | 5.297 | 5.346 | 5.131 | 5.180 | 3,112,163 | +0.01(+0.19%) |
Dec 10, 2018 | 5.063 | 5.189 | 4.965 | 5.170 | 4,582,158 | +0.10(+1.92%) |
Dec 07, 2018 | 5.121 | 5.253 | 4.975 | 5.072 | 4,892,785 | -0.05(-0.95%) |
Dec 06, 2018 | 5.228 | 5.248 | 5.024 | 5.121 | 7,593,416 | -0.28(-5.23%) |
Dec 04, 2018 | 5.443 | 5.560 | 5.346 | 5.404 | 6,517,050 | -0.07(-1.25%) |
Dec 03, 2018 | 5.921 | 5.960 | 5.394 | 5.472 | 11,927,173 | -0.16(-2.77%) |
Nov 30, 2018 | 5.394 | 5.658 | 5.346 | 5.628 | 6,891,952 | +0.25(+4.72%) |
Nov 29, 2018 | 5.375 | 5.580 | 5.297 | 5.375 | 6,365,213 | -0.08(-1.43%) |
Nov 28, 2018 | 5.541 | 5.541 | 5.228 | 5.453 | 7,400,487 | +0.03(+0.54%) |
Nov 27, 2018 | 5.199 | 5.453 | 5.092 | 5.424 | 7,212,998 | +0.19(+3.54%) |
Nov 26, 2018 | 5.267 | 5.414 | 5.121 | 5.238 | 6,879,318 | +0.08(+1.51%) |
Nov 23, 2018 | 5.375 | 5.375 | 5.063 | 5.160 | 9,769,066 | -0.25(-4.68%) |
Nov 21, 2018 | 5.414 | 5.414 | 5.414 | 0 | +0.08(+1.46%) | |
Nov 20, 2018 | 5.355 | 5.433 | 5.209 | 5.336 | 6,532,257 | -0.22(-4.03%) |
Nov 19, 2018 | 5.638 | 5.775 | 5.521 | 5.560 | 10,177,055 | -0.14(-2.40%) |
Nov 16, 2018 | 5.541 | 5.862 | 5.424 | 5.697 | 8,910,391 | +0.18(+3.18%) |
Nov 15, 2018 | 5.658 | 5.960 | 5.375 | 5.521 | 20,115,260 | +0.30(+5.79%) |
Nov 14, 2018 | 5.209 | 5.414 | 5.160 | 5.219 | 7,739,707 | +0.11(+2.10%) |
Nov 13, 2018 | 5.092 | 5.306 | 5.014 | 5.111 | 5,247,938 | +0.16(+3.15%) |
Nov 12, 2018 | 4.985 | 5.102 | 4.907 | 4.955 | 4,860,610 | +0.02(+0.40%) |
Nov 09, 2018 | 5.170 | 5.189 | 4.907 | 4.936 | 6,396,081 | -0.33(-6.30%) |
Nov 08, 2018 | 5.755 | 5.902 | 5.219 | 5.267 | 7,875,932 | -0.56(-9.55%) |
Nov 07, 2018 | 5.550 | 5.941 | 5.521 | 5.823 | 7,501,485 | +0.38(+6.99%) |
Nov 06, 2018 | 5.541 | 5.823 | 5.365 | 5.443 | 5,062,534 | -0.10(-1.76%) |
Nov 05, 2018 | 5.550 | 5.716 | 5.424 | 5.541 | 6,065,494 | -0.15(-2.57%) |
Nov 02, 2018 | 5.628 | 5.794 | 5.355 | 5.687 | 17,559,982 | +0.13(+2.28%) |
Nov 01, 2018 | 4.829 | 5.599 | 4.770 | 5.560 | 12,955,913 | +0.82(+17.28%) |
Oct 31, 2018 | 4.585 | 4.750 | 4.565 | 4.741 | 5,828,056 | +0.32(+7.28%) |
Oct 30, 2018 | 4.399 | 4.438 | 4.199 | 4.419 | 6,078,048 | +0.03(+0.67%) |
Oct 29, 2018 | 4.633 | 4.721 | 4.351 | 4.390 | 5,582,232 | -0.20(-4.46%) |
Oct 26, 2018 | 4.536 | 4.721 | 4.536 | 4.594 | 4,411,780 | -0.10(-2.08%) |
Oct 25, 2018 | 4.594 | 4.692 | 4.468 | 4.692 | 5,396,192 | +0.13(+2.78%) |
Oct 24, 2018 | 4.858 | 4.877 | 4.546 | 4.565 | 6,960,612 | -0.29(-6.02%) |
Oct 23, 2018 | 4.907 | 5.014 | 4.829 | 4.858 | 6,055,271 | -0.22(-4.41%) |
Oct 22, 2018 | 5.102 | 5.248 | 5.033 | 5.082 | 5,917,695 | +0.15(+2.96%) |
Oct 19, 2018 | 5.111 | 5.141 | 4.892 | 4.936 | 5,535,356 | -0.10(-1.94%) |
Oct 18, 2018 | 5.209 | 5.326 | 4.985 | 5.033 | 6,807,745 | -0.26(-4.97%) |
Oct 17, 2018 | 5.463 | 5.482 | 5.209 | 5.297 | 3,499,169 | -0.18(-3.21%) |
Oct 16, 2018 | 5.267 | 5.511 | 5.199 | 5.472 | 7,798,945 | +0.29(+5.65%) |
Oct 15, 2018 | 5.121 | 5.253 | 4.975 | 5.180 | 4,285,627 | -0.10(-1.85%) |
Oct 12, 2018 | 5.072 | 5.326 | 4.975 | 5.277 | 9,008,192 | +0.34(+6.92%) |
Oct 11, 2018 | 4.829 | 5.033 | 4.741 | 4.936 | 9,614,151 | +0.05(+1.00%) |
Oct 10, 2018 | 5.004 | 5.053 | 4.838 | 4.887 | 12,265,448 | -0.32(-6.18%) |
Oct 09, 2018 | 5.228 | 5.346 | 5.146 | 5.209 | 6,859,141 | -0.16(-2.91%) |
Oct 08, 2018 | 5.277 | 5.463 | 5.219 | 5.365 | 4,808,787 | -0.03(-0.54%) |
Oct 05, 2018 | 5.589 | 5.638 | 5.306 | 5.394 | 9,157,763 | -0.21(-3.83%) |
Oct 04, 2018 | 5.775 | 5.794 | 5.531 | 5.609 | 5,265,189 | -0.23(-4.01%) |
Oct 03, 2018 | 5.872 | 5.902 | 5.755 | 5.843 | 3,861,402 | +0.06(+1.01%) |
Oct 02, 2018 | 5.892 | 5.945 | 5.638 | 5.784 | 7,532,362 | -0.24(-4.05%) |