Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.710 | 4.789 | 4.651 | 4.740 | 4,874,218 | +0.03(+0.63%) |
Dec 28, 2018 | 4.720 | 4.750 | 4.676 | 4.710 | 3,855,544 | +0.00(+0.00%) |
Dec 27, 2018 | 4.612 | 4.710 | 4.592 | 4.710 | 9,193,654 | +0.02(+0.42%) |
Dec 26, 2018 | 4.602 | 4.700 | 4.543 | 4.691 | 5,881,136 | +0.08(+1.71%) |
Dec 24, 2018 | 4.661 | 4.745 | 4.602 | 4.612 | 3,457,919 | -0.09(-1.88%) |
Dec 21, 2018 | 4.681 | 4.789 | 4.632 | 4.700 | 8,205,019 | -0.03(-0.62%) |
Dec 20, 2018 | 4.818 | 4.927 | 4.686 | 4.730 | 11,121,586 | -0.02(-0.41%) |
Dec 19, 2018 | 4.789 | 4.986 | 4.710 | 4.750 | 10,307,773 | +0.05(+1.05%) |
Dec 18, 2018 | 4.612 | 4.789 | 4.582 | 4.700 | 8,537,408 | +0.13(+2.80%) |
Dec 17, 2018 | 4.573 | 4.681 | 4.563 | 4.573 | 7,117,639 | +0.00(+0.00%) |
Dec 14, 2018 | 4.494 | 4.622 | 4.445 | 4.573 | 15,065,230 | +0.03(+0.65%) |
Dec 13, 2018 | 4.700 | 4.700 | 4.523 | 4.543 | 12,931,517 | -0.09(-1.91%) |
Dec 12, 2018 | 4.681 | 4.720 | 4.622 | 4.632 | 9,649,984 | +0.03(+0.64%) |
Dec 11, 2018 | 4.720 | 4.789 | 4.592 | 4.602 | 11,579,324 | -0.07(-1.47%) |
Dec 10, 2018 | 4.877 | 4.907 | 4.661 | 4.671 | 11,167,695 | -0.27(-5.38%) |
Dec 07, 2018 | 4.917 | 5.074 | 4.917 | 4.936 | 7,952,410 | +0.04(+0.80%) |
Dec 06, 2018 | 4.700 | 4.897 | 4.661 | 4.897 | 10,534,850 | +0.09(+1.84%) |
Dec 04, 2018 | 4.986 | 5.143 | 4.789 | 4.809 | 9,732,268 | -0.26(-5.05%) |
Dec 03, 2018 | 5.212 | 5.290 | 4.995 | 5.064 | 10,535,478 | +0.01(+0.19%) |
Nov 30, 2018 | 4.986 | 5.089 | 4.927 | 5.054 | 11,790,260 | +0.03(+0.59%) |
Nov 29, 2018 | 4.887 | 5.123 | 4.877 | 5.025 | 12,890,155 | +0.19(+3.86%) |
Nov 28, 2018 | 4.651 | 4.858 | 4.563 | 4.838 | 12,544,121 | +0.26(+5.58%) |
Nov 27, 2018 | 4.474 | 4.602 | 4.435 | 4.582 | 15,319,918 | +0.10(+2.19%) |
Nov 26, 2018 | 4.730 | 4.779 | 4.405 | 4.484 | 14,990,039 | -0.19(-4.00%) |
Nov 23, 2018 | 4.573 | 4.710 | 4.396 | 4.671 | 7,316,209 | +0.07(+1.50%) |
Nov 21, 2018 | 4.602 | 4.602 | 4.602 | 0 | -0.20(-4.10%) | |
Nov 20, 2018 | 4.818 | 4.976 | 4.789 | 4.799 | 7,820,921 | -0.10(-2.01%) |
Nov 19, 2018 | 4.927 | 5.015 | 4.848 | 4.897 | 6,615,250 | -0.07(-1.39%) |
Nov 16, 2018 | 4.946 | 5.054 | 4.868 | 4.966 | 8,339,358 | +0.06(+1.20%) |
Nov 15, 2018 | 4.897 | 4.995 | 4.858 | 4.907 | 10,226,049 | +0.02(+0.40%) |
Nov 14, 2018 | 4.956 | 5.123 | 4.848 | 4.887 | 16,258,690 | +0.00(+0.00%) |
Nov 13, 2018 | 4.927 | 5.025 | 4.809 | 4.887 | 13,683,204 | -0.06(-1.19%) |
Nov 12, 2018 | 5.163 | 5.222 | 4.902 | 4.946 | 10,990,673 | -0.28(-5.27%) |
Nov 09, 2018 | 5.192 | 5.261 | 4.853 | 5.222 | 18,792,334 | -0.01(-0.19%) |
Nov 08, 2018 | 5.458 | 5.546 | 5.153 | 5.231 | 12,193,013 | -0.31(-5.67%) |
Nov 07, 2018 | 5.635 | 5.713 | 5.487 | 5.546 | 8,547,378 | +0.03(+0.53%) |
Nov 06, 2018 | 5.340 | 5.605 | 5.340 | 5.517 | 10,979,625 | +0.13(+2.37%) |
Nov 05, 2018 | 5.320 | 5.517 | 5.315 | 5.389 | 7,528,722 | +0.07(+1.29%) |
Nov 02, 2018 | 5.389 | 5.467 | 5.271 | 5.320 | 6,855,533 | +0.00(+0.00%) |
Nov 01, 2018 | 5.015 | 5.349 | 4.990 | 5.320 | 10,414,755 | +0.36(+7.34%) |
Oct 31, 2018 | 5.025 | 5.172 | 4.858 | 4.956 | 12,189,188 | -0.04(-0.79%) |
Oct 30, 2018 | 4.868 | 5.064 | 4.750 | 4.995 | 21,431,568 | +0.13(+2.63%) |
Oct 29, 2018 | 4.986 | 5.163 | 4.710 | 4.868 | 32,251,510 | -0.31(-6.07%) |
Oct 26, 2018 | 5.153 | 5.222 | 4.936 | 5.182 | 19,018,300 | -0.04(-0.75%) |
Oct 25, 2018 | 5.379 | 5.694 | 5.192 | 5.222 | 16,896,708 | -0.06(-1.12%) |
Oct 24, 2018 | 5.448 | 5.526 | 5.261 | 5.281 | 11,595,975 | -0.19(-3.42%) |
Oct 23, 2018 | 5.458 | 5.517 | 5.364 | 5.467 | 10,718,857 | -0.09(-1.59%) |
Oct 22, 2018 | 5.782 | 5.871 | 5.556 | 5.556 | 8,330,930 | -0.25(-4.24%) |
Oct 19, 2018 | 5.812 | 5.890 | 5.694 | 5.802 | 8,408,815 | +0.04(+0.68%) |
Oct 18, 2018 | 6.018 | 6.077 | 5.762 | 5.762 | 11,202,769 | -0.37(-6.09%) |
Oct 17, 2018 | 6.264 | 6.333 | 6.126 | 6.136 | 8,057,046 | -0.19(-2.95%) |
Oct 16, 2018 | 6.284 | 6.421 | 6.284 | 6.323 | 5,259,132 | +0.11(+1.74%) |
Oct 15, 2018 | 6.126 | 6.313 | 6.082 | 6.215 | 3,681,485 | +0.10(+1.61%) |
Oct 12, 2018 | 6.087 | 6.185 | 5.993 | 6.116 | 6,617,263 | +0.15(+2.47%) |
Oct 11, 2018 | 6.067 | 6.185 | 5.949 | 5.969 | 6,173,756 | -0.13(-2.10%) |
Oct 10, 2018 | 6.215 | 6.264 | 6.077 | 6.097 | 5,746,392 | -0.18(-2.82%) |
Oct 09, 2018 | 6.205 | 6.284 | 6.067 | 6.274 | 4,567,697 | +0.04(+0.63%) |
Oct 08, 2018 | 6.244 | 6.264 | 6.126 | 6.234 | 7,911,596 | -0.08(-1.25%) |
Oct 05, 2018 | 6.470 | 6.520 | 6.254 | 6.313 | 7,936,342 | -0.15(-2.28%) |
Oct 04, 2018 | 6.687 | 6.697 | 6.402 | 6.461 | 13,075,688 | -0.25(-3.67%) |
Oct 03, 2018 | 6.923 | 6.923 | 6.687 | 6.706 | 8,300,385 | -0.15(-2.15%) |
Oct 02, 2018 | 6.962 | 7.016 | 6.824 | 6.854 | 4,420,890 | -0.14(-1.97%) |