Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.480 | 4.480 | 4.480 | 0 | +0.06(+1.36%) | |
Dec 28, 2018 | 4.290 | 4.450 | 4.290 | 4.420 | 263,292 | +0.10(+2.31%) |
Dec 27, 2018 | 4.350 | 4.370 | 4.290 | 4.320 | 225,232 | +0.03(+0.70%) |
Dec 24, 2018 | 4.290 | 4.290 | 4.290 | 0 | -0.07(-1.61%) | |
Dec 21, 2018 | 4.840 | 4.840 | 4.330 | 4.360 | 305,886 | +0.01(+0.23%) |
Dec 20, 2018 | 4.360 | 4.490 | 4.330 | 4.350 | 171,683 | -0.04(-0.91%) |
Dec 19, 2018 | 4.440 | 4.520 | 4.370 | 4.390 | 682,319 | -0.05(-1.13%) |
Dec 18, 2018 | 4.460 | 4.500 | 4.390 | 4.440 | 375,613 | -0.07(-1.55%) |
Dec 17, 2018 | 4.600 | 4.600 | 4.460 | 4.510 | 226,561 | -0.10(-2.17%) |
Dec 14, 2018 | 4.690 | 4.690 | 4.590 | 4.610 | 134,025 | -0.07(-1.50%) |
Dec 13, 2018 | 4.630 | 4.740 | 4.610 | 4.680 | 333,238 | +0.08(+1.74%) |
Dec 12, 2018 | 4.660 | 4.670 | 4.580 | 4.600 | 192,990 | -0.02(-0.43%) |
Dec 11, 2018 | 4.690 | 4.690 | 4.560 | 4.620 | 223,591 | -0.04(-0.86%) |
Dec 10, 2018 | 4.660 | 4.720 | 4.620 | 4.660 | 254,335 | +0.00(+0.00%) |
Dec 07, 2018 | 4.770 | 4.790 | 4.640 | 4.660 | 191,889 | -0.11(-2.31%) |
Dec 06, 2018 | 4.710 | 4.790 | 4.670 | 4.770 | 170,934 | +0.03(+0.63%) |
Dec 05, 2018 | 4.750 | 4.770 | 4.720 | 4.740 | 92,343 | -0.02(-0.42%) |
Dec 04, 2018 | 4.890 | 4.890 | 4.750 | 4.760 | 195,035 | -0.09(-1.86%) |
Dec 03, 2018 | 4.770 | 4.970 | 4.740 | 4.850 | 391,537 | +0.03(+0.62%) |
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%) |