Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.633 | 5.651 | 5.509 | 5.535 | 36,335,352 | -0.08(-1.42%) |
Nov 29, 2018 | 5.464 | 5.633 | 5.429 | 5.615 | 38,849,740 | +0.12(+2.10%) |
Nov 28, 2018 | 5.393 | 5.509 | 5.393 | 5.500 | 26,443,304 | +0.08(+1.48%) |
Nov 27, 2018 | 5.438 | 5.491 | 5.340 | 5.420 | 35,464,332 | -0.04(-0.65%) |
Nov 26, 2018 | 5.438 | 5.518 | 5.367 | 5.455 | 29,849,280 | +0.07(+1.32%) |
Nov 23, 2018 | 5.322 | 5.447 | 5.304 | 5.384 | 11,928,293 | +0.02(+0.33%) |
Nov 21, 2018 | 5.367 | 5.367 | 5.367 | 0 | +0.15(+2.90%) | |
Nov 20, 2018 | 5.331 | 5.358 | 5.180 | 5.216 | 37,709,460 | -0.16(-2.98%) |
Nov 19, 2018 | 5.553 | 5.562 | 5.358 | 5.375 | 34,029,780 | -0.20(-3.51%) |
Nov 16, 2018 | 5.606 | 5.633 | 5.500 | 5.571 | 36,425,052 | -0.04(-0.79%) |
Nov 15, 2018 | 5.527 | 5.633 | 5.500 | 5.615 | 34,966,096 | +0.06(+1.12%) |
Nov 14, 2018 | 5.464 | 5.598 | 5.464 | 5.553 | 31,131,186 | +0.09(+1.63%) |
Nov 13, 2018 | 5.491 | 5.598 | 5.429 | 5.464 | 42,854,560 | +0.03(+0.49%) |
Nov 12, 2018 | 5.500 | 5.527 | 5.420 | 5.438 | 32,001,256 | -0.08(-1.45%) |
Nov 09, 2018 | 5.482 | 5.544 | 5.455 | 5.518 | 22,029,256 | +0.00(+0.00%) |
Nov 08, 2018 | 5.553 | 5.633 | 5.473 | 5.518 | 24,720,270 | -0.07(-1.24%) |
Nov 07, 2018 | 5.649 | 5.658 | 5.516 | 5.587 | 31,686,068 | -0.04(-0.63%) |
Nov 06, 2018 | 5.427 | 5.649 | 5.410 | 5.622 | 33,836,092 | +0.20(+3.76%) |
Nov 05, 2018 | 5.445 | 5.472 | 5.365 | 5.418 | 26,912,418 | +0.00(+0.00%) |
Nov 02, 2018 | 5.445 | 5.472 | 5.330 | 5.418 | 30,474,532 | +0.00(+0.00%) |
Nov 01, 2018 | 5.312 | 5.427 | 5.259 | 5.418 | 24,691,830 | +0.08(+1.50%) |
Oct 31, 2018 | 5.223 | 5.392 | 5.206 | 5.339 | 40,141,024 | +0.14(+2.73%) |
Oct 30, 2018 | 5.002 | 5.206 | 4.957 | 5.197 | 53,585,128 | +0.21(+4.27%) |
Oct 29, 2018 | 5.099 | 5.179 | 4.922 | 4.984 | 30,933,636 | -0.04(-0.88%) |
Oct 26, 2018 | 4.984 | 5.135 | 4.984 | 5.028 | 41,475,400 | -0.11(-2.07%) |
Oct 25, 2018 | 5.090 | 5.214 | 5.028 | 5.135 | 34,093,860 | +0.12(+2.48%) |
Oct 24, 2018 | 5.365 | 5.454 | 5.010 | 5.010 | 49,643,912 | -0.27(-5.04%) |
Oct 23, 2018 | 5.321 | 5.356 | 5.214 | 5.276 | 34,277,148 | -0.07(-1.33%) |
Oct 22, 2018 | 5.347 | 5.427 | 5.285 | 5.347 | 29,477,040 | +0.02(+0.33%) |
Oct 19, 2018 | 5.525 | 5.551 | 5.330 | 5.330 | 30,690,928 | -0.13(-2.44%) |
Oct 18, 2018 | 5.649 | 5.658 | 5.436 | 5.463 | 29,450,498 | -0.08(-1.44%) |
Oct 17, 2018 | 5.587 | 5.622 | 5.525 | 5.543 | 20,049,466 | -0.05(-0.95%) |
Oct 16, 2018 | 5.489 | 5.640 | 5.454 | 5.596 | 18,796,572 | +0.15(+2.77%) |
Oct 15, 2018 | 5.454 | 5.525 | 5.401 | 5.445 | 21,243,204 | -0.04(-0.81%) |
Oct 12, 2018 | 5.418 | 5.489 | 5.365 | 5.489 | 40,794,640 | +0.20(+3.69%) |
Oct 11, 2018 | 5.294 | 5.436 | 5.276 | 5.294 | 34,804,876 | +0.02(+0.34%) |
Oct 10, 2018 | 5.445 | 5.480 | 5.276 | 5.276 | 30,022,864 | -0.20(-3.72%) |
Oct 09, 2018 | 5.516 | 5.569 | 5.463 | 5.480 | 30,688,626 | -0.02(-0.32%) |
Oct 08, 2018 | 5.436 | 5.507 | 5.410 | 5.498 | 19,510,156 | +0.06(+1.14%) |
Oct 05, 2018 | 5.534 | 5.613 | 5.378 | 5.436 | 33,408,894 | -0.07(-1.29%) |
Oct 04, 2018 | 5.543 | 5.578 | 5.454 | 5.507 | 37,412,832 | -0.04(-0.80%) |
Oct 03, 2018 | 5.543 | 5.622 | 5.498 | 5.551 | 36,144,036 | +0.03(+0.48%) |
Oct 02, 2018 | 5.560 | 5.596 | 5.463 | 5.525 | 29,954,986 | -0.06(-1.11%) |
Oct 01, 2018 | 5.622 | 5.640 | 5.525 | 5.587 | 28,221,472 | -0.02(-0.32%) |
Sep 28, 2018 | 5.649 | 5.676 | 5.596 | 5.605 | 38,302,316 | -0.04(-0.63%) |
Sep 27, 2018 | 5.658 | 5.684 | 5.605 | 5.640 | 32,445,470 | -0.02(-0.31%) |
Sep 26, 2018 | 5.569 | 5.755 | 5.551 | 5.658 | 55,433,212 | +0.10(+1.75%) |
Sep 25, 2018 | 5.640 | 5.640 | 5.463 | 5.560 | 48,376,912 | +0.01(+0.16%) |
Sep 24, 2018 | 5.933 | 6.048 | 5.525 | 5.551 | 125,707,136 | -0.64(-10.32%) |
Sep 21, 2018 | 6.225 | 6.243 | 6.163 | 6.190 | 33,861,416 | -0.03(-0.43%) |
Sep 20, 2018 | 6.225 | 6.252 | 6.190 | 6.216 | 18,472,356 | +0.01(+0.14%) |
Sep 19, 2018 | 6.252 | 6.287 | 6.163 | 6.208 | 21,452,134 | -0.04(-0.57%) |
Sep 18, 2018 | 6.287 | 6.332 | 6.234 | 6.243 | 26,564,928 | -0.02(-0.28%) |
Sep 17, 2018 | 6.332 | 6.341 | 6.234 | 6.261 | 17,372,166 | -0.06(-0.98%) |
Sep 14, 2018 | 6.394 | 6.412 | 6.323 | 6.323 | 15,870,045 | -0.05(-0.83%) |
Sep 13, 2018 | 6.341 | 6.429 | 6.323 | 6.376 | 13,363,699 | +0.06(+0.98%) |
Sep 12, 2018 | 6.367 | 6.376 | 6.305 | 6.314 | 17,162,962 | -0.05(-0.84%) |
Sep 11, 2018 | 6.305 | 6.420 | 6.296 | 6.367 | 17,879,708 | +0.04(+0.56%) |
Sep 10, 2018 | 6.208 | 6.332 | 6.199 | 6.332 | 12,998,780 | +0.14(+2.29%) |
Sep 07, 2018 | 6.199 | 6.279 | 6.172 | 6.190 | 18,086,772 | -0.04(-0.57%) |
Sep 06, 2018 | 6.199 | 6.270 | 6.172 | 6.225 | 15,426,624 | +0.02(+0.29%) |
Sep 05, 2018 | 6.341 | 6.350 | 6.199 | 6.208 | 23,309,742 | -0.13(-2.10%) |