Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.420 | 4.450 | 4.380 | 4.420 | 360,300 | +0.04(+0.91%) |
Dec 28, 2018 | 4.415 | 4.430 | 4.355 | 4.380 | 788,600 | +0.06(+1.39%) |
Dec 27, 2018 | 4.366 | 4.380 | 4.290 | 4.320 | 274,411 | -0.06(-1.48%) |
Dec 26, 2018 | 4.315 | 4.385 | 4.280 | 4.385 | 270,381 | +0.05(+1.15%) |
Dec 24, 2018 | 4.350 | 4.370 | 4.312 | 4.335 | 220,900 | -0.03(-0.69%) |
Dec 21, 2018 | 4.380 | 4.425 | 4.350 | 4.365 | 731,300 | -0.04(-0.80%) |
Dec 20, 2018 | 4.450 | 4.480 | 4.400 | 4.400 | 447,985 | -0.08(-1.79%) |
Dec 19, 2018 | 4.500 | 4.570 | 4.430 | 4.480 | 992,189 | -0.03(-0.78%) |
Dec 18, 2018 | 4.520 | 4.540 | 4.510 | 4.515 | 877,594 | -0.03(-0.55%) |
Dec 17, 2018 | 4.630 | 4.635 | 4.520 | 4.540 | 598,998 | -0.09(-1.94%) |
Dec 14, 2018 | 4.651 | 4.660 | 4.610 | 4.630 | 407,300 | -0.08(-1.61%) |
Dec 13, 2018 | 4.690 | 4.710 | 4.660 | 4.706 | 312,269 | +0.02(+0.45%) |
Dec 12, 2018 | 4.690 | 4.710 | 4.650 | 4.685 | 1,879,142 | -0.07(-1.37%) |
Dec 11, 2018 | 4.830 | 4.840 | 4.700 | 4.750 | 306,954 | -0.05(-1.14%) |
Dec 10, 2018 | 4.830 | 4.860 | 4.780 | 4.805 | 333,587 | -0.04(-0.93%) |
Dec 07, 2018 | 4.895 | 4.940 | 4.850 | 4.850 | 471,400 | +0.06(+1.25%) |
Dec 06, 2018 | 4.780 | 4.820 | 4.750 | 4.790 | 468,626 | -0.05(-1.03%) |
Dec 04, 2018 | 4.880 | 4.920 | 4.820 | 4.840 | 297,700 | -0.10(-2.02%) |
Dec 03, 2018 | 4.955 | 5.003 | 4.920 | 4.940 | 482,997 | +0.12(+2.60%) |
Nov 30, 2018 | 4.820 | 4.830 | 4.760 | 4.815 | 431,400 | -0.13(-2.73%) |
Nov 29, 2018 | 5.000 | 5.010 | 4.940 | 4.950 | 393,481 | -0.04(-0.80%) |
Nov 28, 2018 | 4.895 | 5.000 | 4.870 | 4.990 | 1,371,984 | +0.40(+8.60%) |
Nov 27, 2018 | 4.572 | 4.630 | 4.570 | 4.595 | 171,999 | +0.08(+1.88%) |
Nov 26, 2018 | 4.450 | 4.510 | 4.440 | 4.510 | 324,589 | -0.10(-2.17%) |
Nov 23, 2018 | 4.585 | 4.610 | 4.570 | 4.610 | 72,400 | -0.04(-0.91%) |
Nov 21, 2018 | 4.652 | 4.652 | 4.652 | 0 | +0.06(+1.25%) | |
Nov 20, 2018 | 4.628 | 4.640 | 4.560 | 4.595 | 165,222 | -0.12(-2.44%) |
Nov 19, 2018 | 4.695 | 4.714 | 4.660 | 4.710 | 462,248 | +0.07(+1.51%) |
Nov 16, 2018 | 4.640 | 4.660 | 4.602 | 4.640 | 115,100 | -0.04(-0.75%) |
Nov 15, 2018 | 4.635 | 4.690 | 4.630 | 4.675 | 230,075 | +0.13(+2.86%) |
Nov 14, 2018 | 4.510 | 4.560 | 4.490 | 4.545 | 295,014 | +0.17(+3.77%) |
Nov 13, 2018 | 4.455 | 4.470 | 4.380 | 4.380 | 390,770 | -0.06(-1.35%) |
Nov 12, 2018 | 4.500 | 4.500 | 4.430 | 4.440 | 514,945 | -0.10(-2.31%) |
Nov 09, 2018 | 4.540 | 4.550 | 4.510 | 4.545 | 479,800 | -0.17(-3.50%) |
Nov 08, 2018 | 4.750 | 4.790 | 4.710 | 4.710 | 335,170 | -0.10(-2.08%) |
Nov 07, 2018 | 4.750 | 4.810 | 4.750 | 4.810 | 216,088 | +0.05(+1.05%) |
Nov 06, 2018 | 4.740 | 4.760 | 4.720 | 4.760 | 177,629 | +0.04(+0.74%) |
Nov 05, 2018 | 4.680 | 4.730 | 4.680 | 4.725 | 289,757 | +0.06(+1.39%) |
Nov 02, 2018 | 4.675 | 4.710 | 4.650 | 4.660 | 387,100 | -0.06(-1.27%) |
Nov 01, 2018 | 4.710 | 4.730 | 4.680 | 4.720 | 245,261 | +0.02(+0.43%) |
Oct 31, 2018 | 4.701 | 4.750 | 4.680 | 4.700 | 326,125 | +0.04(+0.97%) |
Oct 30, 2018 | 4.620 | 4.655 | 4.585 | 4.655 | 518,127 | +0.04(+0.76%) |
Oct 29, 2018 | 4.670 | 4.680 | 4.600 | 4.620 | 370,367 | -0.04(-0.86%) |
Oct 26, 2018 | 4.615 | 4.670 | 4.600 | 4.660 | 363,500 | -0.09(-1.89%) |
Oct 25, 2018 | 4.690 | 4.780 | 4.690 | 4.750 | 283,289 | +0.05(+1.06%) |
Oct 24, 2018 | 4.770 | 4.800 | 4.700 | 4.700 | 241,259 | -0.03(-0.73%) |
Oct 23, 2018 | 4.740 | 4.750 | 4.690 | 4.735 | 588,785 | -0.06(-1.35%) |
Oct 22, 2018 | 4.875 | 4.890 | 4.780 | 4.800 | 495,257 | -0.13(-2.64%) |
Oct 19, 2018 | 4.870 | 4.930 | 4.850 | 4.930 | 542,900 | +0.06(+1.23%) |
Oct 18, 2018 | 4.888 | 4.910 | 4.850 | 4.870 | 282,410 | -0.12(-2.40%) |
Oct 17, 2018 | 5.025 | 5.040 | 4.990 | 4.990 | 161,120 | -0.07(-1.38%) |
Oct 16, 2018 | 4.980 | 5.100 | 4.950 | 5.060 | 226,135 | +0.09(+1.91%) |
Oct 15, 2018 | 5.020 | 5.030 | 4.960 | 4.965 | 1,118,556 | -0.11(-2.07%) |
Oct 12, 2018 | 5.050 | 5.070 | 5.000 | 5.070 | 544,600 | +0.20(+4.11%) |
Oct 11, 2018 | 4.910 | 4.920 | 4.840 | 4.870 | 464,166 | -0.06(-1.14%) |
Oct 10, 2018 | 5.095 | 5.110 | 4.920 | 4.926 | 599,265 | -0.30(-5.81%) |
Oct 09, 2018 | 5.270 | 5.280 | 5.180 | 5.230 | 498,430 | +0.03(+0.48%) |
Oct 08, 2018 | 5.120 | 5.210 | 5.120 | 5.205 | 2,103,873 | +0.05(+1.07%) |
Oct 05, 2018 | 5.130 | 5.155 | 5.120 | 5.150 | 423,400 | +0.14(+2.69%) |
Oct 04, 2018 | 5.100 | 5.110 | 5.000 | 5.015 | 997,716 | -0.15(-2.90%) |
Oct 03, 2018 | 5.140 | 5.190 | 5.125 | 5.165 | 901,875 | +0.18(+3.61%) |
Oct 02, 2018 | 4.980 | 5.000 | 4.970 | 4.985 | 517,617 | +0.02(+0.40%) |