Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.198 | 6.280 | 6.198 | 6.239 | 13,487 | +0.01(+0.16%) |
Nov 29, 2018 | 6.484 | 6.484 | 6.198 | 6.229 | 25,186 | -0.20(-3.07%) |
Nov 28, 2018 | 6.443 | 6.476 | 6.239 | 6.427 | 38,234 | +0.15(+2.34%) |
Nov 27, 2018 | 6.525 | 6.535 | 6.218 | 6.280 | 22,924 | -0.19(-2.98%) |
Nov 26, 2018 | 6.443 | 6.729 | 6.411 | 6.473 | 99,581 | -0.04(-0.67%) |
Nov 23, 2018 | 6.525 | 6.525 | 6.402 | 6.516 | 20,721 | +0.03(+0.50%) |
Nov 21, 2018 | 6.484 | 6.484 | 6.484 | 0 | +0.35(+5.76%) | |
Nov 20, 2018 | 6.117 | 6.298 | 6.068 | 6.131 | 21,469 | +0.01(+0.23%) |
Nov 19, 2018 | 6.177 | 6.370 | 6.050 | 6.117 | 22,098 | -0.24(-3.85%) |
Nov 16, 2018 | 5.799 | 6.639 | 5.799 | 6.362 | 94,656 | +0.30(+4.98%) |
Nov 15, 2018 | 6.035 | 6.303 | 5.953 | 6.060 | 17,220 | -0.15(-2.48%) |
Nov 14, 2018 | 6.076 | 6.311 | 5.914 | 6.214 | 17,863 | +0.08(+1.35%) |
Nov 13, 2018 | 6.149 | 6.319 | 6.035 | 6.131 | 52,396 | -0.02(-0.30%) |
Nov 12, 2018 | 6.400 | 6.481 | 6.076 | 6.149 | 33,692 | -0.27(-4.17%) |
Nov 09, 2018 | 6.481 | 6.611 | 6.149 | 6.416 | 85,418 | -0.25(-3.77%) |
Nov 08, 2018 | 5.346 | 6.886 | 5.317 | 6.667 | 172,335 | +1.44(+27.60%) |
Nov 07, 2018 | 4.861 | 5.225 | 4.861 | 5.225 | 9,008 | +0.19(+3.70%) |
Nov 06, 2018 | 5.063 | 5.063 | 5.039 | 5.039 | 255 | +0.28(+5.96%) |
Nov 05, 2018 | 4.585 | 5.047 | 4.585 | 4.755 | 798 | -0.35(-6.83%) |
Nov 02, 2018 | 4.861 | 5.128 | 4.820 | 5.104 | 5,431 | +0.32(+6.78%) |
Nov 01, 2018 | 4.861 | 4.861 | 4.780 | 4.780 | 570 | +0.13(+2.79%) |
Oct 31, 2018 | 4.788 | 4.861 | 4.618 | 4.650 | 2,952 | +0.03(+0.70%) |
Oct 30, 2018 | 4.861 | 5.038 | 4.618 | 4.618 | 10,129 | -0.13(-2.73%) |
Oct 29, 2018 | 5.063 | 5.063 | 4.658 | 4.747 | 7,708 | -0.28(-5.48%) |
Oct 26, 2018 | 4.861 | 5.023 | 4.780 | 5.023 | 1,728 | -0.01(-0.16%) |
Oct 25, 2018 | 4.618 | 5.031 | 4.618 | 5.031 | 16,652 | +0.25(+5.31%) |
Oct 24, 2018 | 4.777 | 4.777 | 4.777 | 4.777 | 998 | -0.19(-3.81%) |
Oct 23, 2018 | 4.966 | 4.966 | 4.966 | 74 | +0.00(+0.00%) | |
Oct 22, 2018 | 4.966 | 4.966 | 4.966 | 4.966 | 208 | +0.02(+0.49%) |
Oct 19, 2018 | 4.691 | 4.990 | 4.537 | 4.942 | 4,814 | +0.28(+6.09%) |
Oct 18, 2018 | 4.650 | 4.658 | 4.585 | 4.658 | 6,923 | +0.04(+0.87%) |
Oct 17, 2018 | 4.602 | 4.618 | 4.602 | 4.618 | 3,405 | -0.17(-3.57%) |
Oct 16, 2018 | 4.789 | 4.789 | 4.789 | 4.789 | 145 | +0.17(+3.71%) |
Oct 15, 2018 | 4.699 | 4.699 | 4.456 | 4.618 | 33,116 | -0.12(-2.56%) |
Oct 12, 2018 | 4.699 | 4.820 | 4.577 | 4.739 | 15,182 | +0.17(+3.76%) |
Oct 11, 2018 | 4.237 | 4.568 | 4.237 | 4.568 | 1,754 | +0.31(+7.39%) |
Oct 10, 2018 | 4.536 | 4.536 | 4.253 | 4.253 | 2,784 | -0.20(-4.55%) |
Oct 09, 2018 | 4.456 | 4.456 | 4.456 | 4.456 | 554 | +0.03(+0.57%) |
Oct 08, 2018 | 4.547 | 4.547 | 4.099 | 4.430 | 15,969 | +0.07(+1.65%) |
Oct 05, 2018 | 4.998 | 4.998 | 4.358 | 4.358 | 9,134 | -0.66(-13.23%) |
Oct 04, 2018 | 5.347 | 5.347 | 5.023 | 5.023 | 454 | -0.15(-2.97%) |
Oct 03, 2018 | 5.164 | 5.177 | 4.911 | 5.177 | 2,587 | -0.02(-0.31%) |
Oct 02, 2018 | 5.266 | 5.347 | 5.031 | 5.193 | 15,527 | -0.07(-1.38%) |
Oct 01, 2018 | 5.104 | 5.266 | 5.104 | 5.266 | 7,172 | +0.04(+0.78%) |
Sep 28, 2018 | 5.258 | 5.306 | 5.185 | 5.225 | 15,182 | -0.03(-0.62%) |
Sep 27, 2018 | 4.723 | 5.266 | 4.699 | 5.258 | 22,855 | +0.55(+11.70%) |
Sep 26, 2018 | 4.253 | 4.707 | 4.172 | 4.707 | 17,603 | +0.25(+5.64%) |
Sep 25, 2018 | 4.381 | 4.557 | 4.339 | 4.456 | 22,686 | +0.16(+3.77%) |
Sep 24, 2018 | 4.310 | 4.421 | 4.229 | 4.294 | 8,311 | +0.07(+1.73%) |
Sep 21, 2018 | 4.237 | 4.415 | 4.172 | 4.221 | 8,393 | +0.09(+2.16%) |
Sep 20, 2018 | 4.237 | 4.294 | 3.864 | 4.132 | 190,099 | -0.02(-0.58%) |
Sep 19, 2018 | 4.375 | 4.375 | 4.156 | 4.156 | 2,704 | -0.29(-6.56%) |
Sep 18, 2018 | 4.472 | 4.537 | 4.310 | 4.448 | 42,619 | +0.10(+2.23%) |
Sep 17, 2018 | 4.545 | 4.569 | 4.342 | 4.350 | 1,482 | -0.19(-4.11%) |
Sep 14, 2018 | 4.253 | 4.537 | 4.253 | 4.537 | 66,162 | +0.18(+4.09%) |
Sep 13, 2018 | 4.861 | 4.881 | 4.354 | 4.358 | 34,278 | -0.37(-7.88%) |
Sep 12, 2018 | 4.861 | 4.861 | 4.699 | 4.731 | 8,898 | -0.13(-2.67%) |
Sep 11, 2018 | 5.104 | 5.262 | 4.780 | 4.861 | 14,281 | +0.00(+0.00%) |
Sep 10, 2018 | 4.861 | 5.063 | 4.861 | 4.861 | 6,608 | -0.04(-0.83%) |
Sep 07, 2018 | 5.274 | 5.274 | 4.861 | 4.901 | 20,984 | -0.20(-3.97%) |
Sep 06, 2018 | 5.112 | 5.266 | 5.104 | 5.104 | 5,500 | -0.03(-0.63%) |
Sep 05, 2018 | 5.347 | 5.509 | 5.136 | 5.136 | 12,510 | -0.21(-3.94%) |
Sep 04, 2018 | 5.039 | 5.347 | 5.023 | 5.347 | 430 | +0.24(+4.76%) |
Aug 31, 2018 | 5.104 | 5.104 | 5.104 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.517 | 5.671 | 4.990 | 5.104 | 30,360 | -0.32(-5.97%) |
Aug 29, 2018 | 5.549 | 5.711 | 5.355 | 5.428 | 9,900 | -0.14(-2.47%) |
Aug 28, 2018 | 5.525 | 5.752 | 5.525 | 5.566 | 3,118 | +0.06(+1.03%) |
Aug 27, 2018 | 5.549 | 5.865 | 5.468 | 5.509 | 7,886 | -0.04(-0.73%) |
Aug 24, 2018 | 5.906 | 5.906 | 5.549 | 5.549 | 11,356 | +0.00(+0.00%) |
Aug 23, 2018 | 5.614 | 5.825 | 5.549 | 5.549 | 17,988 | -0.20(-3.52%) |
Aug 22, 2018 | 5.784 | 5.784 | 5.687 | 5.752 | 1,907 | +0.03(+0.57%) |
Aug 21, 2018 | 5.914 | 5.914 | 5.627 | 5.720 | 11,577 | -0.18(-3.02%) |
Aug 20, 2018 | 5.647 | 5.898 | 5.622 | 5.898 | 16,535 | -0.00(-0.07%) |
Aug 17, 2018 | 5.901 | 5.901 | 5.902 | 213 | +0.00(+0.01%) | |
Aug 16, 2018 | 5.787 | 5.914 | 5.787 | 5.901 | 9,599 | +0.07(+1.18%) |
Aug 15, 2018 | 5.833 | 5.914 | 5.679 | 5.833 | 15,283 | +0.04(+0.70%) |
Aug 14, 2018 | 6.076 | 6.149 | 5.468 | 5.792 | 71,351 | -0.23(-3.83%) |
Aug 13, 2018 | 6.076 | 6.157 | 5.541 | 6.023 | 34,790 | -0.08(-1.26%) |
Aug 10, 2018 | 5.282 | 6.222 | 5.266 | 6.100 | 35,426 | +0.79(+14.87%) |
Aug 09, 2018 | 5.193 | 5.452 | 5.193 | 5.310 | 25,283 | +0.04(+0.85%) |
Aug 08, 2018 | 5.128 | 5.379 | 5.104 | 5.266 | 18,880 | +0.17(+3.34%) |
Aug 07, 2018 | 5.039 | 5.144 | 5.039 | 5.096 | 8,232 | +0.03(+0.66%) |
Aug 06, 2018 | 4.927 | 5.144 | 4.927 | 5.062 | 16,777 | +0.02(+0.30%) |
Aug 03, 2018 | 4.869 | 5.144 | 4.861 | 5.047 | 22,342 | +0.09(+1.80%) |
Aug 02, 2018 | 4.900 | 4.965 | 4.883 | 4.958 | 2,995 | +0.10(+2.00%) |
Aug 01, 2018 | 4.934 | 4.934 | 4.845 | 4.861 | 6,090 | +0.00(+0.00%) |
Jul 31, 2018 | 4.861 | 4.861 | 4.861 | 4.861 | 1,238 | -0.01(-0.17%) |
Jul 30, 2018 | 4.869 | 4.893 | 4.867 | 4.869 | 3,511 | +0.00(+0.00%) |
Jul 27, 2018 | 4.966 | 4.974 | 4.861 | 4.869 | 7,653 | -0.11(-2.27%) |
Jul 26, 2018 | 4.900 | 4.982 | 4.861 | 4.982 | 3,172 | +0.09(+1.81%) |
Jul 25, 2018 | 5.015 | 5.015 | 4.893 | 4.893 | 8,064 | -0.13(-2.60%) |
Jul 24, 2018 | 5.015 | 5.088 | 4.902 | 5.024 | 22,528 | +0.04(+0.84%) |
Jul 23, 2018 | 4.877 | 5.266 | 4.853 | 4.982 | 36,897 | -0.08(-1.60%) |
Jul 20, 2018 | 5.063 | 5.152 | 5.007 | 5.063 | 27,274 | -0.06(-1.15%) |
Jul 19, 2018 | 4.958 | 5.395 | 4.958 | 5.122 | 13,911 | +0.20(+3.99%) |
Jul 18, 2018 | 4.901 | 5.181 | 4.901 | 4.926 | 19,410 | +0.02(+0.33%) |
Jul 17, 2018 | 5.356 | 5.509 | 4.797 | 4.909 | 53,929 | -0.61(-11.01%) |
Jul 16, 2018 | 5.638 | 5.729 | 5.460 | 5.517 | 14,758 | -0.24(-4.22%) |
Jul 13, 2018 | 5.801 | 5.914 | 5.760 | 5.760 | 14,661 | -0.07(-1.25%) |
Jul 12, 2018 | 5.960 | 5.833 | 5.833 | 12,947 | -0.11(-1.91%) | |
Jul 11, 2018 | 5.906 | 6.157 | 5.744 | 5.946 | 68,670 | +0.12(+2.09%) |
Jul 10, 2018 | 5.588 | 6.027 | 5.584 | 5.825 | 88,547 | +0.24(+4.35%) |
Jul 09, 2018 | 5.023 | 5.582 | 5.023 | 5.582 | 29,395 | +0.79(+16.58%) |
Jul 06, 2018 | 5.494 | 5.494 | 4.723 | 4.788 | 84,803 | -0.67(-12.31%) |
Jul 05, 2018 | 5.383 | 5.582 | 5.347 | 5.460 | 22,792 | +0.03(+0.60%) |
Jul 03, 2018 | 5.428 | 5.428 | 5.428 | 0 | -0.19(-3.32%) | |
Jul 02, 2018 | 5.841 | 5.882 | 5.517 | 5.614 | 42,770 | -0.36(-6.10%) |
Jun 29, 2018 | 5.963 | 6.048 | 5.914 | 5.979 | 54,053 | +0.05(+0.82%) |
Jun 28, 2018 | 6.076 | 6.157 | 5.752 | 5.930 | 101,037 | +0.41(+7.49%) |
Jun 27, 2018 | 6.432 | 6.432 | 5.476 | 5.517 | 264,677 | -1.34(-19.50%) |
Jun 26, 2018 | 6.756 | 7.032 | 6.522 | 6.854 | 74,319 | +0.10(+1.44%) |
Jun 25, 2018 | 7.000 | 7.089 | 6.603 | 6.756 | 81,263 | -0.29(-4.14%) |
Jun 22, 2018 | 7.145 | 7.243 | 6.886 | 7.048 | 60,570 | -0.04(-0.54%) |
Jun 21, 2018 | 7.437 | 7.534 | 6.894 | 7.086 | 85,080 | -0.45(-5.95%) |
Jun 20, 2018 | 7.696 | 8.012 | 7.502 | 7.534 | 286,946 | +0.00(+0.00%) |
Jun 19, 2018 | 7.291 | 7.939 | 7.210 | 7.534 | 198,662 | +0.23(+3.22%) |
Jun 18, 2018 | 7.000 | 8.417 | 6.886 | 7.299 | 751,613 | +0.26(+3.68%) |
Jun 15, 2018 | 6.319 | 6.360 | 7.040 | 419,238 | +0.72(+11.41%) | |
Jun 14, 2018 | 6.740 | 7.449 | 6.319 | 6.319 | 378,694 | -0.37(-5.57%) |
Jun 13, 2018 | 6.481 | 6.878 | 6.481 | 6.692 | 26,984 | +0.28(+4.29%) |
Jun 12, 2018 | 6.862 | 6.862 | 6.368 | 6.416 | 20,616 | -0.11(-1.61%) |
Jun 11, 2018 | 6.157 | 6.886 | 6.157 | 6.522 | 15,279 | +0.23(+3.74%) |
Jun 08, 2018 | 6.420 | 6.481 | 6.287 | 6.287 | 783 | +0.00(+0.00%) |
Jun 07, 2018 | 6.360 | 6.667 | 6.157 | 6.287 | 22,823 | -0.17(-2.63%) |
Jun 06, 2018 | 6.441 | 6.457 | 6.319 | 6.457 | 1,012 | +0.21(+3.37%) |
Jun 05, 2018 | 6.116 | 6.521 | 6.116 | 6.246 | 16,467 | +0.11(+1.71%) |
Jun 04, 2018 | 6.157 | 6.424 | 6.116 | 6.141 | 10,261 | -0.06(-0.92%) |
Jun 01, 2018 | 6.197 | 6.481 | 5.792 | 6.197 | 59,172 | +0.02(+0.39%) |
May 31, 2018 | 6.238 | 6.635 | 6.157 | 6.173 | 32,384 | +0.08(+1.33%) |
May 30, 2018 | 6.319 | 6.549 | 5.882 | 6.092 | 55,080 | -0.59(-8.85%) |
May 29, 2018 | 6.562 | 6.708 | 6.498 | 6.684 | 29,271 | -0.61(-8.33%) |
May 25, 2018 | 7.291 | 7.291 | 7.291 | 0 | +0.49(+7.27%) | |
May 24, 2018 | 6.959 | 7.210 | 6.797 | 6.797 | 22,175 | -0.49(-6.78%) |
May 23, 2018 | 7.126 | 7.291 | 6.968 | 7.291 | 40,805 | +0.07(+1.01%) |
May 22, 2018 | 7.251 | 7.486 | 6.878 | 7.218 | 66,275 | -0.06(-0.89%) |
May 21, 2018 | 7.486 | 7.486 | 7.048 | 7.283 | 10,924 | +0.02(+0.33%) |
May 18, 2018 | 7.453 | 7.453 | 6.894 | 7.259 | 37,598 | -0.25(-3.34%) |
May 17, 2018 | 7.688 | 7.688 | 7.332 | 7.510 | 25,769 | +0.19(+2.54%) |
May 16, 2018 | 7.287 | 7.494 | 7.210 | 7.324 | 52,745 | +0.03(+0.44%) |
May 15, 2018 | 7.291 | 7.526 | 7.291 | 7.291 | 101,149 | -0.02(-0.33%) |
May 14, 2018 | 7.696 | 7.696 | 7.315 | 7.315 | 28,559 | -0.38(-4.95%) |
May 11, 2018 | 7.858 | 7.858 | 7.591 | 7.696 | 60,512 | -0.16(-2.06%) |
May 10, 2018 | 8.101 | 8.385 | 7.753 | 7.858 | 190,011 | -0.24(-3.00%) |
May 09, 2018 | 7.858 | 8.101 | 7.461 | 8.101 | 126,056 | +0.41(+5.26%) |
May 08, 2018 | 7.542 | 8.911 | 7.210 | 7.696 | 332,922 | +0.03(+0.42%) |
May 07, 2018 | 7.291 | 7.817 | 6.883 | 7.664 | 447,168 | +0.70(+10.13%) |