Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.692 | 4.723 | 4.581 | 4.599 | 2,950,704 | -0.01(-0.27%) |
Dec 28, 2018 | 4.612 | 4.716 | 4.556 | 4.612 | 4,305,057 | -0.01(-0.27%) |
Dec 27, 2018 | 4.605 | 4.655 | 4.538 | 4.624 | 3,607,991 | +0.00(+0.00%) |
Dec 26, 2018 | 4.365 | 4.630 | 4.353 | 4.624 | 3,734,324 | +0.28(+6.38%) |
Dec 24, 2018 | 4.488 | 4.532 | 4.316 | 4.347 | 2,691,025 | -0.22(-4.86%) |
Dec 21, 2018 | 4.605 | 4.624 | 4.501 | 4.568 | 2,970,330 | -0.03(-0.72%) |
Dec 20, 2018 | 4.699 | 4.712 | 4.486 | 4.602 | 4,269,066 | -0.12(-2.58%) |
Dec 19, 2018 | 4.785 | 4.846 | 4.718 | 4.724 | 1,450,765 | -0.09(-1.78%) |
Dec 18, 2018 | 4.791 | 4.831 | 4.730 | 4.809 | 2,268,490 | +0.06(+1.29%) |
Dec 17, 2018 | 4.919 | 4.925 | 4.718 | 4.748 | 2,599,152 | -0.19(-3.83%) |
Dec 14, 2018 | 4.974 | 4.986 | 4.925 | 4.937 | 1,522,161 | -0.07(-1.46%) |
Dec 13, 2018 | 5.029 | 5.042 | 4.989 | 5.011 | 1,282,256 | -0.02(-0.36%) |
Dec 12, 2018 | 5.029 | 5.066 | 5.005 | 5.029 | 1,712,202 | +0.02(+0.49%) |
Dec 11, 2018 | 5.078 | 5.102 | 4.974 | 5.005 | 1,547,415 | -0.02(-0.49%) |
Dec 10, 2018 | 5.041 | 5.064 | 4.928 | 5.029 | 2,477,941 | -0.05(-0.96%) |
Dec 07, 2018 | 5.121 | 5.145 | 5.053 | 5.078 | 995,713 | -0.07(-1.42%) |
Dec 06, 2018 | 5.127 | 5.157 | 5.005 | 5.151 | 2,072,425 | -0.11(-2.09%) |
Dec 04, 2018 | 5.346 | 5.371 | 5.255 | 5.261 | 1,124,335 | -0.13(-2.49%) |
Dec 03, 2018 | 5.444 | 5.444 | 5.371 | 5.395 | 1,436,910 | +0.07(+1.38%) |
Nov 30, 2018 | 5.279 | 5.322 | 5.267 | 5.322 | 1,096,644 | +0.05(+0.93%) |
Nov 29, 2018 | 5.212 | 5.279 | 5.185 | 5.273 | 1,100,650 | +0.06(+1.17%) |
Nov 28, 2018 | 5.084 | 5.237 | 5.084 | 5.212 | 1,581,502 | +0.13(+2.64%) |
Nov 27, 2018 | 5.066 | 5.102 | 5.041 | 5.078 | 1,184,615 | -0.02(-0.48%) |
Nov 26, 2018 | 5.084 | 5.114 | 5.072 | 5.102 | 1,062,440 | +0.07(+1.33%) |
Nov 23, 2018 | 5.035 | 5.072 | 5.023 | 5.035 | 621,317 | -0.03(-0.60%) |
Nov 21, 2018 | 5.066 | 5.066 | 5.066 | 0 | -0.03(-0.53%) | |
Nov 20, 2018 | 5.105 | 5.117 | 5.050 | 5.092 | 1,549,701 | -0.06(-1.17%) |
Nov 19, 2018 | 5.213 | 5.213 | 5.141 | 5.153 | 1,308,740 | -0.07(-1.27%) |
Nov 16, 2018 | 5.250 | 5.268 | 5.213 | 5.219 | 994,200 | -0.05(-0.92%) |
Nov 15, 2018 | 5.201 | 5.286 | 5.165 | 5.268 | 981,208 | +0.03(+0.58%) |
Nov 14, 2018 | 5.298 | 5.316 | 5.207 | 5.238 | 802,862 | -0.03(-0.57%) |
Nov 13, 2018 | 5.286 | 5.334 | 5.244 | 5.268 | 1,118,871 | -0.02(-0.46%) |
Nov 12, 2018 | 5.377 | 5.379 | 5.280 | 5.292 | 910,989 | -0.11(-2.13%) |
Nov 09, 2018 | 5.413 | 5.413 | 5.377 | 5.407 | 763,218 | -0.03(-0.56%) |
Nov 08, 2018 | 5.425 | 5.480 | 5.413 | 5.437 | 1,092,160 | -0.02(-0.33%) |
Nov 07, 2018 | 5.346 | 5.455 | 5.322 | 5.455 | 1,095,816 | +0.16(+3.09%) |
Nov 06, 2018 | 5.250 | 5.298 | 5.250 | 5.292 | 627,727 | +0.05(+1.04%) |
Nov 05, 2018 | 5.262 | 5.268 | 5.213 | 5.238 | 979,754 | -0.01(-0.23%) |
Nov 02, 2018 | 5.274 | 5.328 | 5.207 | 5.250 | 1,335,962 | -0.01(-0.12%) |
Nov 01, 2018 | 5.153 | 5.262 | 5.141 | 5.256 | 1,190,461 | +0.12(+2.36%) |
Oct 31, 2018 | 5.099 | 5.159 | 5.080 | 5.135 | 1,918,909 | +0.11(+2.17%) |
Oct 30, 2018 | 5.032 | 5.080 | 4.984 | 5.026 | 1,348,483 | -0.01(-0.24%) |
Oct 29, 2018 | 5.129 | 5.201 | 5.014 | 5.038 | 1,704,777 | -0.05(-1.07%) |
Oct 26, 2018 | 5.117 | 5.141 | 5.038 | 5.092 | 2,249,310 | -0.10(-1.86%) |
Oct 25, 2018 | 5.189 | 5.207 | 5.135 | 5.189 | 2,188,099 | +0.05(+1.06%) |
Oct 24, 2018 | 5.286 | 5.292 | 5.129 | 5.135 | 1,803,785 | -0.14(-2.64%) |
Oct 23, 2018 | 5.201 | 5.304 | 5.180 | 5.274 | 1,465,006 | -0.05(-0.95%) |
Oct 22, 2018 | 5.397 | 5.397 | 5.289 | 5.325 | 1,472,685 | -0.06(-1.11%) |
Oct 19, 2018 | 5.349 | 5.391 | 5.337 | 5.385 | 966,760 | +0.04(+0.67%) |
Oct 18, 2018 | 5.397 | 5.410 | 5.295 | 5.349 | 1,697,568 | -0.05(-1.00%) |
Oct 17, 2018 | 5.415 | 5.433 | 5.367 | 5.403 | 1,319,545 | +0.00(+0.00%) |
Oct 16, 2018 | 5.337 | 5.415 | 5.325 | 5.403 | 1,349,827 | +0.10(+1.92%) |
Oct 15, 2018 | 5.301 | 5.307 | 5.247 | 5.301 | 1,292,189 | +0.01(+0.11%) |
Oct 12, 2018 | 5.223 | 5.331 | 5.175 | 5.295 | 2,443,668 | +0.18(+3.52%) |
Oct 11, 2018 | 5.277 | 5.301 | 5.115 | 5.115 | 3,356,457 | -0.14(-2.63%) |
Oct 10, 2018 | 5.439 | 5.451 | 5.241 | 5.253 | 3,940,006 | -0.22(-3.95%) |
Oct 09, 2018 | 5.541 | 5.541 | 5.457 | 5.469 | 1,253,995 | -0.05(-0.87%) |
Oct 08, 2018 | 5.475 | 5.517 | 5.427 | 5.517 | 1,244,991 | +0.03(+0.55%) |
Oct 05, 2018 | 5.553 | 5.565 | 5.349 | 5.487 | 4,208,919 | -0.09(-1.61%) |
Oct 04, 2018 | 5.691 | 5.691 | 5.523 | 5.577 | 2,373,680 | -0.12(-2.11%) |
Oct 03, 2018 | 5.726 | 5.744 | 5.673 | 5.697 | 1,265,195 | -0.04(-0.73%) |
Oct 02, 2018 | 5.714 | 5.750 | 5.697 | 5.738 | 900,510 | +0.02(+0.42%) |