Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.716 | 4.756 | 4.582 | 4.661 | 3,083,949 | -0.04(-0.84%) |
Dec 28, 2018 | 4.701 | 4.787 | 4.614 | 4.701 | 3,919,378 | +0.01(+0.17%) |
Dec 27, 2018 | 4.638 | 4.720 | 4.519 | 4.693 | 3,177,228 | -0.03(-0.67%) |
Dec 26, 2018 | 4.496 | 4.728 | 4.346 | 4.724 | 3,487,032 | +0.26(+5.83%) |
Dec 24, 2018 | 4.732 | 4.732 | 4.464 | 4.464 | 2,458,613 | -0.25(-5.35%) |
Dec 21, 2018 | 5.008 | 5.071 | 4.685 | 4.716 | 5,802,612 | -0.29(-5.83%) |
Dec 20, 2018 | 5.032 | 5.142 | 4.937 | 5.008 | 3,534,241 | -0.02(-0.31%) |
Dec 19, 2018 | 4.985 | 5.174 | 4.937 | 5.024 | 5,383,977 | +0.01(+0.16%) |
Dec 18, 2018 | 5.016 | 5.190 | 5.008 | 5.016 | 5,374,388 | +0.05(+0.95%) |
Dec 17, 2018 | 5.166 | 5.229 | 4.929 | 4.969 | 4,564,379 | -0.19(-3.67%) |
Dec 14, 2018 | 5.324 | 5.418 | 5.111 | 5.158 | 5,237,502 | -0.24(-4.53%) |
Dec 13, 2018 | 5.639 | 5.734 | 5.395 | 5.403 | 2,757,037 | -0.20(-3.52%) |
Dec 12, 2018 | 5.639 | 5.734 | 5.552 | 5.600 | 2,174,006 | +0.06(+1.14%) |
Dec 11, 2018 | 5.521 | 5.655 | 5.387 | 5.537 | 3,513,398 | +0.09(+1.74%) |
Dec 10, 2018 | 5.521 | 5.552 | 5.355 | 5.442 | 4,612,482 | -0.15(-2.68%) |
Dec 07, 2018 | 5.844 | 5.915 | 5.552 | 5.592 | 3,944,229 | -0.23(-3.93%) |
Dec 06, 2018 | 5.955 | 5.986 | 5.757 | 5.821 | 3,666,804 | -0.21(-3.40%) |
Dec 04, 2018 | 6.688 | 6.743 | 6.010 | 6.026 | 4,227,735 | -0.66(-9.91%) |
Dec 03, 2018 | 6.704 | 6.751 | 6.649 | 6.688 | 3,015,677 | +0.03(+0.47%) |
Nov 30, 2018 | 6.593 | 6.692 | 6.562 | 6.657 | 3,411,324 | +0.08(+1.20%) |
Nov 29, 2018 | 6.609 | 6.641 | 6.499 | 6.578 | 2,469,098 | -0.02(-0.24%) |
Nov 28, 2018 | 6.459 | 6.617 | 6.452 | 6.593 | 4,831,502 | +0.16(+2.45%) |
Nov 27, 2018 | 6.373 | 6.475 | 6.310 | 6.436 | 1,661,097 | +0.04(+0.62%) |
Nov 26, 2018 | 6.341 | 6.586 | 6.317 | 6.396 | 3,077,404 | +0.13(+2.01%) |
Nov 23, 2018 | 6.215 | 6.349 | 6.207 | 6.270 | 835,809 | +0.03(+0.51%) |
Nov 21, 2018 | 6.239 | 6.239 | 6.239 | 0 | +0.13(+2.20%) | |
Nov 20, 2018 | 6.128 | 6.254 | 6.026 | 6.105 | 1,955,352 | -0.08(-1.28%) |
Nov 19, 2018 | 6.325 | 6.412 | 6.168 | 6.183 | 3,006,582 | -0.14(-2.15%) |
Nov 16, 2018 | 6.358 | 6.373 | 6.181 | 6.319 | 3,312,475 | -0.09(-1.44%) |
Nov 15, 2018 | 6.250 | 6.489 | 6.181 | 6.412 | 2,949,971 | +0.10(+1.59%) |
Nov 14, 2018 | 6.181 | 6.350 | 6.142 | 6.312 | 2,680,255 | +0.20(+3.28%) |
Nov 13, 2018 | 6.057 | 6.250 | 6.027 | 6.111 | 3,025,640 | +0.10(+1.67%) |
Nov 12, 2018 | 6.181 | 6.227 | 5.988 | 6.011 | 2,551,295 | -0.17(-2.74%) |
Nov 09, 2018 | 6.235 | 6.235 | 6.104 | 6.181 | 1,937,683 | -0.09(-1.47%) |
Nov 08, 2018 | 6.188 | 6.343 | 6.111 | 6.273 | 2,389,904 | +0.08(+1.24%) |
Nov 07, 2018 | 6.250 | 6.312 | 6.096 | 6.196 | 4,980,842 | -0.03(-0.49%) |
Nov 06, 2018 | 6.212 | 6.304 | 6.138 | 6.227 | 2,106,205 | +0.00(+0.00%) |
Nov 05, 2018 | 6.212 | 6.304 | 6.088 | 6.227 | 3,063,043 | -0.01(-0.12%) |
Nov 02, 2018 | 6.088 | 6.450 | 6.088 | 6.235 | 5,809,677 | +0.15(+2.41%) |
Nov 01, 2018 | 5.333 | 6.165 | 5.310 | 6.088 | 10,402,675 | +0.99(+19.34%) |
Oct 31, 2018 | 5.125 | 5.171 | 4.978 | 5.102 | 4,158,097 | +0.02(+0.46%) |
Oct 30, 2018 | 5.009 | 5.163 | 4.971 | 5.079 | 3,444,184 | +0.05(+1.07%) |
Oct 29, 2018 | 5.202 | 5.294 | 4.955 | 5.025 | 3,849,932 | -0.15(-2.83%) |
Oct 26, 2018 | 5.225 | 5.279 | 5.056 | 5.171 | 2,567,401 | -0.09(-1.76%) |
Oct 25, 2018 | 5.240 | 5.449 | 5.225 | 5.264 | 4,836,032 | +0.09(+1.79%) |
Oct 24, 2018 | 5.410 | 5.441 | 5.117 | 5.171 | 4,158,557 | -0.23(-4.28%) |
Oct 23, 2018 | 5.287 | 5.464 | 5.156 | 5.402 | 2,552,294 | +0.08(+1.45%) |
Oct 22, 2018 | 5.402 | 5.418 | 5.287 | 5.325 | 2,727,727 | -0.05(-0.86%) |
Oct 19, 2018 | 5.325 | 5.425 | 5.302 | 5.372 | 2,464,503 | +0.05(+0.87%) |
Oct 18, 2018 | 5.495 | 5.533 | 5.318 | 5.325 | 2,726,440 | -0.17(-3.09%) |
Oct 17, 2018 | 5.464 | 5.545 | 5.387 | 5.495 | 2,066,260 | -0.01(-0.14%) |
Oct 16, 2018 | 5.449 | 5.503 | 5.402 | 5.503 | 3,143,704 | +0.08(+1.42%) |
Oct 15, 2018 | 5.187 | 5.449 | 5.179 | 5.425 | 3,056,197 | +0.27(+5.23%) |
Oct 12, 2018 | 5.248 | 5.279 | 5.079 | 5.156 | 3,232,803 | +0.00(+0.00%) |
Oct 11, 2018 | 5.148 | 5.229 | 5.079 | 5.156 | 3,771,253 | -0.01(-0.15%) |
Oct 10, 2018 | 5.264 | 5.314 | 5.133 | 5.163 | 4,127,631 | -0.08(-1.62%) |
Oct 09, 2018 | 5.425 | 5.464 | 5.240 | 5.248 | 3,117,040 | -0.19(-3.54%) |
Oct 08, 2018 | 5.456 | 5.487 | 5.402 | 5.441 | 1,637,718 | +0.00(+0.00%) |
Oct 05, 2018 | 5.495 | 5.580 | 5.375 | 5.441 | 2,170,730 | -0.05(-0.84%) |
Oct 04, 2018 | 5.549 | 5.634 | 5.464 | 5.487 | 2,641,609 | -0.07(-1.25%) |
Oct 03, 2018 | 5.402 | 5.595 | 5.364 | 5.556 | 2,767,585 | +0.19(+3.59%) |
Oct 02, 2018 | 5.395 | 5.499 | 5.364 | 5.364 | 1,845,599 | -0.03(-0.57%) |