Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.830 | 4.840 | 4.770 | 4.820 | 154,297 | +0.00(+0.00%) |
Nov 29, 2018 | 4.750 | 4.880 | 4.750 | 4.820 | 148,171 | +0.10(+2.12%) |
Nov 28, 2018 | 4.840 | 4.840 | 4.710 | 4.720 | 331,062 | -0.13(-2.68%) |
Nov 27, 2018 | 4.780 | 4.860 | 4.780 | 4.850 | 120,415 | +0.06(+1.25%) |
Nov 26, 2018 | 4.900 | 4.940 | 4.740 | 4.790 | 304,325 | -0.09(-1.84%) |
Nov 23, 2018 | 5.000 | 5.020 | 4.860 | 4.880 | 125,892 | -0.10(-2.01%) |
Nov 22, 2018 | 5.040 | 5.040 | 4.950 | 4.980 | 120,889 | -0.03(-0.60%) |
Nov 21, 2018 | 4.950 | 5.020 | 4.890 | 5.010 | 196,405 | +0.10(+2.04%) |
Nov 20, 2018 | 4.990 | 5.000 | 4.890 | 4.910 | 165,247 | -0.07(-1.41%) |
Nov 19, 2018 | 5.000 | 5.020 | 4.930 | 4.980 | 193,011 | +0.00(+0.00%) |
Nov 16, 2018 | 4.900 | 4.990 | 4.880 | 4.980 | 296,756 | +0.08(+1.63%) |
Nov 15, 2018 | 4.780 | 4.920 | 4.750 | 4.900 | 169,912 | +0.15(+3.16%) |
Nov 14, 2018 | 4.840 | 4.850 | 4.730 | 4.750 | 113,078 | -0.05(-1.04%) |
Nov 13, 2018 | 4.820 | 4.880 | 4.800 | 4.800 | 354,243 | -0.01(-0.21%) |
Nov 12, 2018 | 5.030 | 5.040 | 4.790 | 4.810 | 378,004 | -0.17(-3.41%) |
Nov 09, 2018 | 4.940 | 5.030 | 4.840 | 4.980 | 552,837 | +0.04(+0.81%) |
Nov 08, 2018 | 5.090 | 5.090 | 4.930 | 4.940 | 531,057 | -0.07(-1.40%) |
Nov 07, 2018 | 5.050 | 5.080 | 5.010 | 5.010 | 836,197 | -0.02(-0.40%) |
Nov 06, 2018 | 4.950 | 5.060 | 4.930 | 5.030 | 642,646 | +0.12(+2.44%) |
Nov 05, 2018 | 4.700 | 4.920 | 4.700 | 4.910 | 591,991 | +0.20(+4.25%) |
Nov 02, 2018 | 4.660 | 4.730 | 4.610 | 4.710 | 269,030 | +0.06(+1.29%) |
Nov 01, 2018 | 4.560 | 4.690 | 4.550 | 4.650 | 373,904 | +0.11(+2.42%) |
Oct 31, 2018 | 4.580 | 4.630 | 4.500 | 4.540 | 749,900 | -0.02(-0.44%) |
Oct 30, 2018 | 4.460 | 4.580 | 4.460 | 4.560 | 129,534 | +0.11(+2.47%) |
Oct 29, 2018 | 4.500 | 4.600 | 4.440 | 4.450 | 186,176 | -0.04(-0.89%) |
Oct 26, 2018 | 4.520 | 4.550 | 4.480 | 4.490 | 161,028 | -0.06(-1.32%) |
Oct 25, 2018 | 4.570 | 4.580 | 4.520 | 4.550 | 161,063 | -0.02(-0.44%) |
Oct 24, 2018 | 4.590 | 4.650 | 4.540 | 4.570 | 296,558 | -0.01(-0.22%) |
Oct 23, 2018 | 4.730 | 4.730 | 4.580 | 4.580 | 252,096 | -0.11(-2.35%) |
Oct 22, 2018 | 4.740 | 4.800 | 4.690 | 4.690 | 186,732 | -0.04(-0.85%) |
Oct 19, 2018 | 4.800 | 4.890 | 4.700 | 4.730 | 479,141 | -0.08(-1.66%) |
Oct 18, 2018 | 4.860 | 4.920 | 4.770 | 4.810 | 769,316 | -0.05(-1.03%) |
Oct 17, 2018 | 5.000 | 5.000 | 4.840 | 4.860 | 606,416 | -0.06(-1.22%) |
Oct 16, 2018 | 4.980 | 5.020 | 4.890 | 4.920 | 538,383 | -0.05(-1.01%) |
Oct 15, 2018 | 4.870 | 5.040 | 4.830 | 4.970 | 840,362 | +0.14(+2.90%) |
Oct 12, 2018 | 4.770 | 4.840 | 4.710 | 4.830 | 200,105 | +0.09(+1.90%) |
Oct 11, 2018 | 4.680 | 4.760 | 4.680 | 4.740 | 167,367 | +0.00(+0.00%) |
Oct 10, 2018 | 4.780 | 4.780 | 4.720 | 4.740 | 111,302 | -0.02(-0.42%) |
Oct 09, 2018 | 4.750 | 4.770 | 4.700 | 4.760 | 201,525 | +0.05(+1.06%) |
Oct 05, 2018 | 4.710 | 4.710 | 4.710 | 0 | +0.09(+1.95%) | |
Oct 04, 2018 | 4.630 | 4.640 | 4.580 | 4.620 | 149,070 | +0.03(+0.65%) |
Oct 03, 2018 | 4.620 | 4.670 | 4.580 | 4.590 | 320,323 | -0.02(-0.43%) |
Oct 02, 2018 | 4.680 | 4.710 | 4.570 | 4.610 | 260,428 | -0.06(-1.28%) |
Oct 01, 2018 | 4.650 | 4.720 | 4.630 | 4.670 | 109,163 | +0.05(+1.08%) |
Sep 28, 2018 | 4.730 | 4.740 | 4.550 | 4.620 | 280,746 | -0.11(-2.33%) |
Sep 27, 2018 | 4.760 | 4.760 | 4.690 | 4.730 | 184,664 | -0.03(-0.63%) |
Sep 26, 2018 | 4.750 | 4.790 | 4.680 | 4.760 | 157,526 | +0.07(+1.49%) |
Sep 25, 2018 | 4.710 | 4.730 | 4.670 | 4.690 | 41,645 | +0.00(+0.00%) |
Sep 24, 2018 | 4.680 | 4.780 | 4.680 | 4.690 | 264,164 | +0.01(+0.21%) |
Sep 21, 2018 | 4.670 | 4.720 | 4.660 | 4.680 | 104,757 | +0.02(+0.43%) |
Sep 20, 2018 | 4.740 | 4.750 | 4.610 | 4.660 | 287,823 | -0.09(-1.89%) |
Sep 19, 2018 | 4.810 | 4.820 | 4.710 | 4.750 | 168,851 | -0.05(-1.04%) |
Sep 18, 2018 | 4.800 | 4.820 | 4.750 | 4.800 | 598,776 | +0.06(+1.27%) |
Sep 17, 2018 | 4.680 | 4.770 | 4.580 | 4.740 | 176,390 | +0.05(+1.07%) |
Sep 14, 2018 | 4.670 | 4.790 | 4.650 | 4.690 | 215,120 | +0.03(+0.64%) |
Sep 13, 2018 | 4.690 | 4.730 | 4.650 | 4.660 | 238,181 | -0.03(-0.64%) |
Sep 12, 2018 | 4.720 | 4.720 | 4.650 | 4.690 | 503,391 | -0.01(-0.21%) |
Sep 11, 2018 | 4.720 | 4.740 | 4.700 | 4.700 | 331,129 | +0.01(+0.21%) |
Sep 10, 2018 | 4.620 | 4.720 | 4.590 | 4.690 | 421,461 | +0.07(+1.52%) |
Sep 07, 2018 | 4.430 | 4.630 | 4.420 | 4.620 | 269,116 | +0.17(+3.82%) |
Sep 06, 2018 | 4.610 | 4.610 | 4.400 | 4.450 | 243,341 | -0.18(-3.89%) |
Sep 05, 2018 | 4.660 | 4.690 | 4.550 | 4.630 | 147,360 | -0.05(-1.07%) |