Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.860 | 5.860 | 5.860 | 0 | +0.08(+1.38%) | |
Dec 28, 2018 | 5.770 | 5.860 | 5.710 | 5.780 | 510,940 | -0.02(-0.34%) |
Dec 27, 2018 | 5.840 | 6.060 | 5.710 | 5.800 | 568,992 | -0.09(-1.53%) |
Dec 24, 2018 | 5.890 | 5.890 | 5.890 | 0 | +0.27(+4.80%) | |
Dec 21, 2018 | 5.650 | 5.810 | 5.560 | 5.620 | 3,491,487 | -0.06(-1.06%) |
Dec 20, 2018 | 5.580 | 5.730 | 5.510 | 5.680 | 935,353 | +0.21(+3.84%) |
Dec 19, 2018 | 5.790 | 5.990 | 5.470 | 5.470 | 611,427 | -0.33(-5.69%) |
Dec 18, 2018 | 5.510 | 5.850 | 5.340 | 5.800 | 1,533,144 | +0.26(+4.69%) |
Dec 17, 2018 | 5.380 | 5.580 | 5.320 | 5.540 | 1,637,784 | +0.23(+4.33%) |
Dec 14, 2018 | 5.390 | 5.490 | 5.310 | 5.310 | 770,671 | -0.10(-1.85%) |
Dec 13, 2018 | 5.580 | 5.580 | 5.320 | 5.410 | 698,138 | -0.17(-3.05%) |
Dec 12, 2018 | 5.580 | 5.640 | 5.520 | 5.580 | 523,863 | +0.00(+0.00%) |
Dec 11, 2018 | 5.750 | 5.750 | 5.480 | 5.580 | 404,873 | -0.15(-2.62%) |
Dec 10, 2018 | 5.660 | 5.870 | 5.660 | 5.730 | 355,723 | +0.02(+0.35%) |
Dec 07, 2018 | 5.690 | 5.740 | 5.540 | 5.710 | 469,257 | +0.05(+0.88%) |
Dec 06, 2018 | 5.600 | 5.800 | 5.570 | 5.660 | 554,449 | +0.03(+0.53%) |
Dec 05, 2018 | 5.450 | 5.630 | 5.410 | 5.630 | 207,242 | +0.16(+2.93%) |
Dec 04, 2018 | 5.370 | 5.490 | 5.280 | 5.470 | 501,469 | +0.12(+2.24%) |
Dec 03, 2018 | 5.450 | 5.570 | 5.320 | 5.350 | 681,154 | -0.05(-0.93%) |
Nov 30, 2018 | 5.400 | 5.430 | 5.260 | 5.400 | 339,043 | -0.03(-0.55%) |
Nov 29, 2018 | 5.550 | 5.680 | 5.420 | 5.430 | 294,260 | -0.11(-1.99%) |
Nov 28, 2018 | 5.390 | 5.570 | 5.320 | 5.540 | 413,345 | +0.21(+3.94%) |
Nov 27, 2018 | 5.330 | 5.360 | 5.150 | 5.330 | 340,992 | -0.01(-0.19%) |
Nov 26, 2018 | 5.560 | 5.580 | 5.340 | 5.340 | 326,996 | -0.20(-3.61%) |
Nov 23, 2018 | 5.590 | 5.630 | 5.540 | 5.540 | 220,147 | -0.11(-1.95%) |
Nov 22, 2018 | 5.550 | 5.660 | 5.550 | 5.650 | 113,477 | +0.10(+1.80%) |
Nov 21, 2018 | 5.240 | 5.600 | 5.240 | 5.550 | 780,487 | +0.31(+5.92%) |
Nov 20, 2018 | 5.190 | 5.250 | 5.070 | 5.240 | 392,443 | +0.08(+1.55%) |
Nov 19, 2018 | 5.050 | 5.220 | 5.040 | 5.160 | 372,833 | +0.13(+2.58%) |
Nov 16, 2018 | 5.060 | 5.080 | 4.980 | 5.030 | 533,308 | +0.04(+0.80%) |
Nov 15, 2018 | 5.000 | 5.060 | 4.950 | 4.990 | 469,390 | +0.00(+0.00%) |
Nov 14, 2018 | 4.880 | 5.090 | 4.830 | 4.990 | 450,648 | +0.10(+2.04%) |
Nov 13, 2018 | 4.950 | 4.980 | 4.880 | 4.890 | 726,316 | -0.04(-0.81%) |
Nov 12, 2018 | 5.100 | 5.160 | 4.930 | 4.930 | 723,696 | -0.20(-3.90%) |
Nov 09, 2018 | 5.210 | 5.210 | 5.050 | 5.130 | 321,880 | -0.12(-2.29%) |
Nov 08, 2018 | 5.230 | 5.350 | 5.160 | 5.250 | 351,629 | +0.03(+0.57%) |
Nov 07, 2018 | 5.360 | 5.430 | 5.210 | 5.220 | 394,569 | -0.12(-2.25%) |
Nov 06, 2018 | 5.580 | 5.580 | 5.320 | 5.340 | 291,755 | -0.25(-4.47%) |
Nov 05, 2018 | 5.580 | 5.730 | 5.560 | 5.590 | 537,645 | +0.01(+0.18%) |
Nov 02, 2018 | 5.910 | 5.930 | 5.500 | 5.580 | 565,153 | -0.12(-2.11%) |
Nov 01, 2018 | 5.190 | 5.820 | 5.190 | 5.700 | 967,670 | +0.56(+10.89%) |
Oct 31, 2018 | 5.030 | 5.420 | 5.000 | 5.140 | 857,490 | +0.19(+3.84%) |
Oct 30, 2018 | 4.890 | 4.960 | 4.760 | 4.950 | 472,729 | +0.04(+0.81%) |
Oct 29, 2018 | 4.910 | 5.000 | 4.850 | 4.910 | 355,670 | -0.01(-0.20%) |
Oct 26, 2018 | 5.000 | 5.130 | 4.890 | 4.920 | 516,087 | -0.05(-1.01%) |
Oct 25, 2018 | 5.320 | 5.460 | 4.920 | 4.970 | 709,489 | -0.35(-6.58%) |
Oct 24, 2018 | 5.450 | 5.460 | 5.280 | 5.320 | 299,052 | -0.14(-2.56%) |
Oct 23, 2018 | 5.440 | 5.500 | 5.330 | 5.460 | 606,272 | +0.15(+2.82%) |
Oct 22, 2018 | 5.330 | 5.340 | 5.220 | 5.310 | 234,463 | -0.01(-0.19%) |
Oct 19, 2018 | 5.360 | 5.370 | 5.260 | 5.320 | 352,792 | +0.09(+1.72%) |
Oct 18, 2018 | 5.260 | 5.460 | 5.230 | 5.230 | 698,628 | +0.05(+0.97%) |
Oct 17, 2018 | 5.220 | 5.260 | 5.150 | 5.180 | 397,095 | -0.03(-0.58%) |
Oct 16, 2018 | 5.310 | 5.360 | 5.190 | 5.210 | 443,399 | -0.09(-1.70%) |
Oct 15, 2018 | 5.410 | 5.510 | 5.250 | 5.300 | 581,675 | -0.09(-1.67%) |
Oct 12, 2018 | 5.210 | 5.430 | 5.210 | 5.390 | 843,729 | +0.19(+3.65%) |
Oct 11, 2018 | 5.140 | 5.220 | 4.990 | 5.200 | 1,451,159 | +0.12(+2.36%) |
Oct 10, 2018 | 4.970 | 5.150 | 4.890 | 5.080 | 837,508 | +0.14(+2.83%) |
Oct 09, 2018 | 5.170 | 5.200 | 4.940 | 4.940 | 452,933 | -0.21(-4.08%) |
Oct 05, 2018 | 5.150 | 5.150 | 5.150 | 0 | -0.18(-3.38%) | |
Oct 04, 2018 | 5.230 | 5.420 | 5.220 | 5.330 | 441,600 | +0.12(+2.30%) |
Oct 03, 2018 | 5.300 | 5.350 | 5.170 | 5.210 | 369,879 | -0.08(-1.51%) |
Oct 02, 2018 | 5.170 | 5.350 | 5.130 | 5.290 | 573,312 | +0.15(+2.92%) |