Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.900 | 5.460 | 4.570 | 5.015 | 2,701,900 | +0.11(+2.35%) |
Nov 29, 2018 | 4.625 | 5.050 | 4.300 | 4.900 | 2,844,144 | +0.40(+8.89%) |
Nov 28, 2018 | 3.635 | 4.680 | 3.580 | 4.500 | 2,059,714 | +0.95(+26.76%) |
Nov 27, 2018 | 3.735 | 3.740 | 3.330 | 3.550 | 1,452,003 | -0.14(-3.79%) |
Nov 26, 2018 | 4.185 | 4.190 | 3.620 | 3.690 | 2,065,790 | -0.41(-10.00%) |
Nov 23, 2018 | 4.140 | 4.230 | 4.050 | 4.100 | 224,600 | -0.14(-3.30%) |
Nov 21, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.07(+1.68%) | |
Nov 20, 2018 | 4.195 | 4.200 | 3.830 | 4.170 | 1,310,996 | -0.08(-1.88%) |
Nov 19, 2018 | 4.600 | 4.620 | 4.210 | 4.250 | 819,302 | -0.28(-6.18%) |
Nov 16, 2018 | 4.595 | 4.690 | 4.310 | 4.530 | 1,002,300 | +0.00(+0.00%) |
Nov 15, 2018 | 4.055 | 4.640 | 3.990 | 4.530 | 1,472,568 | +0.45(+11.03%) |
Nov 14, 2018 | 4.195 | 4.365 | 3.820 | 4.080 | 2,787,914 | -0.14(-3.32%) |
Nov 13, 2018 | 4.615 | 4.620 | 4.170 | 4.220 | 2,348,896 | -0.43(-9.25%) |
Nov 12, 2018 | 5.270 | 5.280 | 4.610 | 4.650 | 1,730,379 | -0.47(-9.18%) |
Nov 09, 2018 | 5.030 | 5.390 | 4.960 | 5.120 | 1,171,500 | +0.00(+0.00%) |
Nov 08, 2018 | 5.120 | 5.620 | 4.950 | 5.120 | 2,098,600 | -0.51(-9.06%) |
Nov 07, 2018 | 6.185 | 6.220 | 4.950 | 5.630 | 6,279,227 | -0.52(-8.46%) |
Nov 06, 2018 | 6.430 | 6.540 | 6.060 | 6.150 | 1,828,794 | -0.25(-3.91%) |
Nov 05, 2018 | 5.850 | 6.450 | 5.840 | 6.400 | 2,735,485 | +0.59(+10.15%) |
Nov 02, 2018 | 5.705 | 5.900 | 5.280 | 5.810 | 1,320,900 | +0.14(+2.42%) |
Nov 01, 2018 | 5.005 | 5.680 | 4.964 | 5.673 | 1,196,748 | +0.67(+13.45%) |
Oct 31, 2018 | 5.010 | 5.220 | 4.920 | 5.000 | 646,457 | +0.01(+0.20%) |
Oct 30, 2018 | 4.855 | 5.070 | 4.820 | 4.990 | 442,744 | +0.06(+1.22%) |
Oct 29, 2018 | 5.225 | 5.270 | 4.900 | 4.930 | 846,328 | -0.12(-2.38%) |
Oct 26, 2018 | 4.950 | 5.350 | 4.830 | 5.050 | 837,400 | +0.04(+0.80%) |
Oct 25, 2018 | 5.100 | 5.180 | 4.920 | 5.010 | 649,319 | +0.04(+0.80%) |
Oct 24, 2018 | 5.500 | 5.500 | 4.950 | 4.970 | 717,509 | -0.20(-3.87%) |
Oct 23, 2018 | 4.820 | 5.288 | 4.600 | 5.170 | 1,306,518 | +0.02(+0.39%) |
Oct 22, 2018 | 5.750 | 5.750 | 4.910 | 5.150 | 1,485,625 | -0.45(-8.04%) |
Oct 19, 2018 | 5.675 | 5.850 | 5.550 | 5.600 | 852,100 | -0.08(-1.41%) |
Oct 18, 2018 | 5.570 | 5.830 | 5.310 | 5.680 | 746,557 | +0.18(+3.27%) |
Oct 17, 2018 | 5.165 | 5.900 | 5.120 | 5.500 | 1,740,507 | +0.16(+3.00%) |
Oct 16, 2018 | 6.060 | 6.330 | 5.290 | 5.340 | 2,390,898 | -0.56(-9.49%) |
Oct 15, 2018 | 5.270 | 5.950 | 5.260 | 5.900 | 2,463,339 | +0.70(+13.46%) |
Oct 12, 2018 | 4.895 | 5.280 | 4.890 | 5.200 | 1,336,000 | +0.31(+6.34%) |
Oct 11, 2018 | 4.885 | 4.950 | 4.670 | 4.890 | 677,837 | -0.03(-0.61%) |
Oct 10, 2018 | 5.050 | 5.050 | 4.860 | 4.920 | 1,110,140 | +0.03(+0.61%) |
Oct 09, 2018 | 4.705 | 4.980 | 4.660 | 4.890 | 900,707 | +0.15(+3.16%) |
Oct 08, 2018 | 5.140 | 5.150 | 4.530 | 4.740 | 1,491,170 | -0.31(-6.23%) |
Oct 05, 2018 | 4.030 | 5.090 | 3.950 | 5.055 | 3,304,000 | +1.00(+24.81%) |
Oct 04, 2018 | 4.270 | 4.290 | 3.910 | 4.050 | 1,103,033 | -0.22(-5.15%) |
Oct 03, 2018 | 4.745 | 4.780 | 3.900 | 4.270 | 2,716,213 | -0.36(-7.78%) |
Oct 02, 2018 | 4.980 | 4.980 | 4.620 | 4.630 | 999,379 | -0.35(-7.03%) |
Oct 01, 2018 | 4.975 | 5.080 | 4.850 | 4.980 | 749,083 | +0.15(+3.11%) |
Sep 28, 2018 | 5.030 | 5.070 | 4.760 | 4.830 | 1,146,900 | -0.22(-4.36%) |
Sep 27, 2018 | 5.250 | 5.260 | 5.000 | 5.050 | 644,898 | -0.07(-1.37%) |
Sep 26, 2018 | 5.210 | 5.230 | 4.960 | 5.120 | 768,472 | -0.11(-2.10%) |
Sep 25, 2018 | 5.015 | 5.350 | 5.010 | 5.230 | 1,887,170 | +0.41(+8.51%) |
Sep 24, 2018 | 4.985 | 5.000 | 4.630 | 4.820 | 1,789,338 | -0.27(-5.30%) |
Sep 21, 2018 | 5.495 | 5.520 | 4.770 | 5.090 | 2,229,200 | -0.29(-5.39%) |
Sep 20, 2018 | 5.635 | 5.750 | 5.300 | 5.380 | 1,651,185 | -0.04(-0.74%) |
Sep 19, 2018 | 5.905 | 6.240 | 5.150 | 5.420 | 4,181,298 | -0.33(-5.74%) |
Sep 18, 2018 | 4.840 | 5.750 | 4.810 | 5.750 | 5,929,852 | +1.02(+21.56%) |
Sep 17, 2018 | 4.980 | 5.060 | 4.660 | 4.730 | 1,242,754 | +0.07(+1.50%) |
Sep 14, 2018 | 4.540 | 4.940 | 4.250 | 4.660 | 2,007,800 | -0.10(-2.02%) |
Sep 13, 2018 | 4.960 | 5.060 | 4.630 | 4.756 | 2,763,765 | -0.36(-7.11%) |
Sep 12, 2018 | 5.575 | 5.580 | 4.800 | 5.120 | 3,959,546 | -0.19(-3.61%) |
Sep 11, 2018 | 4.915 | 5.510 | 4.870 | 5.312 | 7,521,461 | +0.78(+17.26%) |
Sep 10, 2018 | 3.295 | 4.540 | 3.010 | 4.530 | 5,734,282 | +1.21(+36.45%) |
Sep 07, 2018 | 3.775 | 3.820 | 3.230 | 3.320 | 4,250,200 | -0.52(-13.54%) |
Sep 06, 2018 | 4.190 | 4.200 | 3.830 | 3.840 | 2,067,265 | -0.35(-8.35%) |
Sep 05, 2018 | 4.600 | 4.600 | 3.760 | 4.190 | 3,463,399 | -0.21(-4.77%) |