Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.330 | 4.360 | 4.090 | 4.230 | 2,392,400 | -0.12(-2.76%) |
Nov 29, 2018 | 4.580 | 4.665 | 4.340 | 4.350 | 1,896,357 | -0.23(-5.02%) |
Nov 28, 2018 | 4.560 | 4.650 | 4.450 | 4.580 | 1,248,964 | -0.07(-1.51%) |
Nov 27, 2018 | 4.690 | 4.800 | 4.570 | 4.650 | 1,283,710 | -0.04(-0.85%) |
Nov 26, 2018 | 4.560 | 4.760 | 4.410 | 4.690 | 2,293,670 | +0.10(+2.18%) |
Nov 23, 2018 | 4.540 | 4.720 | 4.490 | 4.590 | 1,370,400 | +0.05(+1.10%) |
Nov 21, 2018 | 4.540 | 4.540 | 4.540 | 0 | +0.34(+8.10%) | |
Nov 20, 2018 | 4.670 | 4.730 | 4.110 | 4.200 | 4,692,804 | -0.56(-11.76%) |
Nov 19, 2018 | 5.190 | 5.220 | 4.600 | 4.760 | 5,571,337 | -0.24(-4.80%) |
Nov 16, 2018 | 5.700 | 5.970 | 5.000 | 5.000 | 17,509,300 | -1.57(-23.90%) |
Nov 15, 2018 | 6.430 | 6.610 | 6.230 | 6.570 | 1,511,230 | +0.13(+2.02%) |
Nov 14, 2018 | 6.740 | 6.800 | 6.400 | 6.440 | 1,710,918 | -0.23(-3.45%) |
Nov 13, 2018 | 6.170 | 6.710 | 6.151 | 6.670 | 1,684,268 | +0.50(+8.10%) |
Nov 12, 2018 | 6.190 | 6.250 | 5.920 | 6.170 | 1,425,644 | -0.01(-0.16%) |
Nov 09, 2018 | 6.170 | 6.470 | 6.050 | 6.180 | 1,936,400 | -0.07(-1.12%) |
Nov 08, 2018 | 6.900 | 7.020 | 5.940 | 6.250 | 7,724,147 | -0.67(-9.68%) |
Nov 07, 2018 | 7.440 | 7.540 | 6.790 | 6.920 | 3,718,943 | -0.39(-5.34%) |
Nov 06, 2018 | 6.050 | 7.820 | 6.050 | 7.310 | 12,555,205 | +1.52(+26.25%) |
Nov 05, 2018 | 5.630 | 5.930 | 5.405 | 5.790 | 1,414,225 | +0.20(+3.58%) |
Nov 02, 2018 | 5.580 | 5.750 | 5.410 | 5.590 | 1,204,600 | +0.05(+0.90%) |
Nov 01, 2018 | 5.740 | 5.940 | 5.470 | 5.540 | 1,679,142 | -0.18(-3.15%) |
Oct 31, 2018 | 6.050 | 6.110 | 5.420 | 5.720 | 1,628,109 | -0.29(-4.83%) |
Oct 30, 2018 | 6.070 | 6.186 | 5.800 | 6.010 | 996,571 | -0.05(-0.83%) |
Oct 29, 2018 | 6.390 | 6.530 | 5.920 | 6.060 | 2,152,291 | -0.27(-4.27%) |
Oct 26, 2018 | 6.120 | 6.390 | 5.970 | 6.330 | 1,406,400 | +0.11(+1.77%) |
Oct 25, 2018 | 6.090 | 6.250 | 6.010 | 6.220 | 941,359 | +0.14(+2.30%) |
Oct 24, 2018 | 5.970 | 6.140 | 5.950 | 6.080 | 1,390,015 | +0.12(+2.01%) |
Oct 23, 2018 | 6.000 | 6.000 | 5.720 | 5.960 | 1,232,463 | -0.11(-1.81%) |
Oct 22, 2018 | 5.990 | 6.550 | 5.910 | 6.070 | 1,445,291 | +0.07(+1.17%) |
Oct 19, 2018 | 6.020 | 6.160 | 5.890 | 6.000 | 1,819,100 | -0.02(-0.33%) |
Oct 18, 2018 | 6.190 | 6.190 | 5.820 | 6.020 | 2,227,355 | -0.18(-2.90%) |
Oct 17, 2018 | 6.340 | 6.520 | 6.040 | 6.200 | 1,983,104 | -0.19(-2.97%) |
Oct 16, 2018 | 5.640 | 6.390 | 5.500 | 6.390 | 4,553,699 | +0.76(+13.50%) |
Oct 15, 2018 | 5.510 | 5.830 | 5.480 | 5.630 | 1,345,800 | +0.13(+2.36%) |
Oct 12, 2018 | 5.480 | 5.550 | 5.400 | 5.500 | 1,743,500 | +0.07(+1.29%) |
Oct 11, 2018 | 5.470 | 5.540 | 5.320 | 5.430 | 1,272,453 | -0.11(-1.99%) |
Oct 10, 2018 | 5.510 | 5.730 | 5.480 | 5.540 | 1,827,078 | +0.01(+0.18%) |
Oct 09, 2018 | 5.410 | 5.595 | 5.359 | 5.530 | 880,905 | +0.08(+1.47%) |
Oct 08, 2018 | 5.590 | 5.630 | 5.340 | 5.450 | 1,541,747 | -0.14(-2.50%) |
Oct 05, 2018 | 5.790 | 5.800 | 5.520 | 5.590 | 1,527,200 | -0.03(-0.53%) |
Oct 04, 2018 | 5.730 | 5.930 | 5.560 | 5.620 | 1,560,910 | -0.13(-2.26%) |
Oct 03, 2018 | 5.590 | 5.770 | 5.450 | 5.750 | 2,370,481 | +0.31(+5.70%) |
Oct 02, 2018 | 5.380 | 5.520 | 5.340 | 5.440 | 1,342,935 | +0.09(+1.68%) |
Oct 01, 2018 | 5.260 | 5.530 | 5.130 | 5.350 | 1,602,127 | +0.16(+3.08%) |
Sep 28, 2018 | 5.110 | 5.460 | 5.110 | 5.190 | 1,433,400 | +0.06(+1.17%) |
Sep 27, 2018 | 5.210 | 5.260 | 5.050 | 5.130 | 1,799,364 | -0.09(-1.72%) |
Sep 26, 2018 | 5.470 | 5.600 | 5.110 | 5.220 | 1,719,323 | -0.25(-4.57%) |
Sep 25, 2018 | 5.310 | 5.640 | 5.300 | 5.470 | 2,120,808 | +0.18(+3.40%) |
Sep 24, 2018 | 5.390 | 5.450 | 5.240 | 5.290 | 1,049,322 | -0.14(-2.58%) |
Sep 21, 2018 | 5.690 | 5.780 | 5.350 | 5.430 | 2,583,700 | -0.25(-4.40%) |
Sep 20, 2018 | 5.500 | 5.740 | 5.370 | 5.680 | 3,370,262 | +0.28(+5.19%) |
Sep 19, 2018 | 5.200 | 5.440 | 5.180 | 5.400 | 1,699,699 | +0.21(+4.05%) |
Sep 18, 2018 | 5.080 | 5.190 | 5.030 | 5.190 | 1,054,068 | +0.10(+1.96%) |
Sep 17, 2018 | 4.940 | 5.100 | 4.830 | 5.090 | 1,205,015 | +0.12(+2.41%) |
Sep 14, 2018 | 5.100 | 5.200 | 4.910 | 4.970 | 1,480,300 | -0.10(-1.97%) |
Sep 13, 2018 | 4.910 | 5.210 | 4.890 | 5.070 | 1,974,395 | +0.19(+3.89%) |
Sep 12, 2018 | 4.350 | 4.910 | 4.350 | 4.880 | 3,001,686 | +0.53(+12.18%) |
Sep 11, 2018 | 4.380 | 4.400 | 4.270 | 4.350 | 422,509 | -0.04(-0.91%) |
Sep 10, 2018 | 4.310 | 4.410 | 4.270 | 4.390 | 862,715 | +0.10(+2.33%) |
Sep 07, 2018 | 4.070 | 4.370 | 4.040 | 4.290 | 814,300 | +0.18(+4.38%) |
Sep 06, 2018 | 4.110 | 4.230 | 4.000 | 4.110 | 816,259 | -0.03(-0.72%) |
Sep 05, 2018 | 4.280 | 4.290 | 4.110 | 4.140 | 754,459 | -0.14(-3.27%) |