Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.304 | 5.315 | 5.227 | 5.227 | 7,948,032 | -0.08(-1.59%) |
Nov 29, 2018 | 5.417 | 5.467 | 5.311 | 5.311 | 3,838,501 | +0.02(+0.40%) |
Nov 28, 2018 | 5.326 | 5.347 | 5.184 | 5.290 | 4,321,570 | -0.04(-0.79%) |
Nov 27, 2018 | 5.318 | 5.357 | 5.248 | 5.333 | 2,520,871 | +0.04(+0.67%) |
Nov 26, 2018 | 5.283 | 5.333 | 5.206 | 5.297 | 5,470,202 | -0.06(-1.18%) |
Nov 23, 2018 | 5.453 | 5.453 | 5.280 | 5.361 | 3,013,030 | -0.16(-2.94%) |
Nov 21, 2018 | 5.523 | 5.523 | 5.523 | 0 | +0.27(+5.10%) | |
Nov 20, 2018 | 5.516 | 5.544 | 5.156 | 5.255 | 8,608,639 | -0.45(-7.91%) |
Nov 19, 2018 | 5.848 | 5.848 | 5.671 | 5.706 | 3,021,745 | -0.16(-2.65%) |
Nov 16, 2018 | 5.897 | 5.918 | 5.812 | 5.862 | 2,517,262 | -0.10(-1.66%) |
Nov 15, 2018 | 5.876 | 5.996 | 5.869 | 5.960 | 2,267,790 | +0.12(+2.05%) |
Nov 14, 2018 | 5.833 | 5.883 | 5.770 | 5.840 | 2,397,149 | +0.02(+0.36%) |
Nov 13, 2018 | 5.749 | 5.869 | 5.699 | 5.819 | 4,308,893 | +0.16(+2.74%) |
Nov 12, 2018 | 5.798 | 5.798 | 5.629 | 5.664 | 2,715,135 | -0.15(-2.55%) |
Nov 09, 2018 | 5.925 | 5.967 | 5.756 | 5.812 | 3,730,243 | -0.24(-3.96%) |
Nov 08, 2018 | 6.017 | 6.094 | 5.960 | 6.052 | 4,064,902 | -0.12(-1.94%) |
Nov 07, 2018 | 5.855 | 6.172 | 5.819 | 6.172 | 5,506,475 | +0.30(+5.04%) |
Nov 06, 2018 | 5.848 | 5.883 | 5.784 | 5.876 | 2,736,238 | -0.15(-2.46%) |
Nov 05, 2018 | 5.812 | 6.038 | 5.798 | 6.024 | 3,793,114 | +0.21(+3.64%) |
Nov 02, 2018 | 5.678 | 5.826 | 5.657 | 5.812 | 3,820,267 | +0.04(+0.61%) |
Nov 01, 2018 | 5.558 | 5.784 | 5.502 | 5.777 | 5,279,889 | +0.13(+2.25%) |
Oct 31, 2018 | 5.636 | 5.664 | 5.523 | 5.650 | 6,043,799 | +0.03(+0.50%) |
Oct 30, 2018 | 5.544 | 5.657 | 5.530 | 5.622 | 2,147,142 | +0.08(+1.53%) |
Oct 29, 2018 | 5.565 | 5.692 | 5.509 | 5.537 | 2,097,432 | +0.06(+1.16%) |
Oct 26, 2018 | 5.594 | 5.622 | 5.442 | 5.474 | 3,309,329 | -0.16(-2.76%) |
Oct 25, 2018 | 5.608 | 5.671 | 5.576 | 5.629 | 4,118,649 | +0.08(+1.40%) |
Oct 24, 2018 | 5.784 | 5.865 | 5.551 | 5.551 | 3,553,167 | -0.09(-1.63%) |
Oct 23, 2018 | 5.721 | 5.749 | 5.594 | 5.643 | 3,654,096 | -0.14(-2.44%) |
Oct 22, 2018 | 5.911 | 5.932 | 5.770 | 5.784 | 1,933,349 | -0.06(-1.09%) |
Oct 19, 2018 | 5.946 | 6.031 | 5.809 | 5.848 | 3,008,777 | -0.08(-1.31%) |
Oct 18, 2018 | 6.024 | 6.024 | 5.826 | 5.925 | 4,071,094 | -0.13(-2.10%) |
Oct 17, 2018 | 6.017 | 6.052 | 5.925 | 6.052 | 1,765,602 | +0.00(+0.00%) |
Oct 16, 2018 | 5.946 | 6.077 | 5.777 | 6.052 | 3,335,729 | +0.16(+2.63%) |
Oct 15, 2018 | 5.784 | 6.010 | 5.784 | 5.897 | 3,263,442 | +0.17(+2.96%) |
Oct 12, 2018 | 5.685 | 5.763 | 5.657 | 5.728 | 3,843,800 | +0.13(+2.40%) |
Oct 11, 2018 | 5.650 | 5.706 | 5.572 | 5.594 | 4,730,150 | +0.09(+1.67%) |
Oct 10, 2018 | 5.657 | 5.689 | 5.495 | 5.502 | 4,911,442 | -0.13(-2.38%) |
Oct 09, 2018 | 5.685 | 5.713 | 5.629 | 5.636 | 4,209,711 | -0.07(-1.24%) |
Oct 08, 2018 | 5.812 | 5.840 | 5.699 | 5.706 | 3,165,411 | -0.11(-1.82%) |
Oct 05, 2018 | 5.925 | 5.953 | 5.784 | 5.812 | 3,636,391 | -0.05(-0.85%) |
Oct 04, 2018 | 5.904 | 5.904 | 5.806 | 5.862 | 3,660,017 | -0.11(-1.87%) |
Oct 03, 2018 | 5.995 | 6.037 | 5.845 | 5.974 | 4,745,290 | +0.01(+0.23%) |
Oct 02, 2018 | 5.960 | 6.009 | 5.880 | 5.960 | 1,899,594 | -0.06(-0.93%) |
Oct 01, 2018 | 5.981 | 6.079 | 5.978 | 6.016 | 2,324,891 | +0.06(+0.94%) |
Sep 28, 2018 | 5.974 | 5.985 | 5.897 | 5.960 | 1,908,765 | -0.03(-0.58%) |
Sep 27, 2018 | 5.995 | 6.058 | 5.953 | 5.995 | 2,458,916 | +0.05(+0.82%) |
Sep 26, 2018 | 5.939 | 5.995 | 5.904 | 5.946 | 1,861,188 | +0.01(+0.12%) |
Sep 25, 2018 | 5.967 | 5.995 | 5.939 | 5.939 | 2,404,473 | -0.02(-0.35%) |
Sep 24, 2018 | 5.946 | 6.033 | 5.939 | 5.960 | 3,186,344 | +0.03(+0.59%) |
Sep 21, 2018 | 5.890 | 5.995 | 5.890 | 5.925 | 7,457,022 | +0.04(+0.71%) |
Sep 20, 2018 | 5.974 | 5.995 | 5.834 | 5.883 | 4,099,809 | -0.04(-0.71%) |
Sep 19, 2018 | 5.988 | 6.023 | 5.855 | 5.925 | 5,763,266 | -0.11(-1.85%) |
Sep 18, 2018 | 5.855 | 6.096 | 5.834 | 6.037 | 7,075,239 | +0.10(+1.65%) |
Sep 17, 2018 | 5.723 | 5.988 | 5.702 | 5.939 | 9,067,830 | +0.20(+3.53%) |
Sep 14, 2018 | 5.604 | 5.750 | 5.579 | 5.737 | 5,246,278 | +0.13(+2.37%) |
Sep 13, 2018 | 5.492 | 5.674 | 5.492 | 5.604 | 7,094,534 | +0.15(+2.69%) |
Sep 12, 2018 | 5.205 | 5.534 | 5.205 | 5.457 | 6,743,128 | +0.22(+4.13%) |
Sep 11, 2018 | 5.115 | 5.247 | 5.066 | 5.240 | 4,371,603 | +0.10(+2.04%) |
Sep 10, 2018 | 5.122 | 5.205 | 5.073 | 5.136 | 5,138,358 | -0.03(-0.68%) |
Sep 07, 2018 | 5.212 | 5.212 | 5.136 | 5.171 | 3,579,954 | -0.09(-1.73%) |
Sep 06, 2018 | 5.233 | 5.303 | 5.178 | 5.261 | 3,392,327 | -0.03(-0.66%) |
Sep 05, 2018 | 5.233 | 5.345 | 5.209 | 5.296 | 4,307,810 | +0.09(+1.75%) |