Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.760 | 4.760 | 4.760 | 0 | +0.17(+3.70%) | |
Dec 28, 2018 | 4.410 | 4.650 | 4.380 | 4.590 | 300,532 | +0.22(+5.03%) |
Dec 27, 2018 | 4.290 | 4.470 | 4.290 | 4.370 | 363,543 | +0.05(+1.16%) |
Dec 24, 2018 | 4.320 | 4.320 | 4.320 | 0 | -0.12(-2.70%) | |
Dec 21, 2018 | 4.580 | 4.680 | 4.420 | 4.440 | 645,412 | -0.17(-3.69%) |
Dec 20, 2018 | 4.560 | 4.670 | 4.560 | 4.610 | 305,787 | +0.07(+1.54%) |
Dec 19, 2018 | 4.780 | 4.790 | 4.400 | 4.540 | 845,633 | +0.00(+0.00%) |
Dec 18, 2018 | 4.640 | 4.730 | 4.510 | 4.540 | 549,890 | -0.14(-2.99%) |
Dec 17, 2018 | 4.680 | 4.750 | 4.510 | 4.680 | 442,100 | -0.02(-0.43%) |
Dec 14, 2018 | 4.850 | 4.870 | 4.650 | 4.700 | 468,914 | -0.20(-4.08%) |
Dec 13, 2018 | 4.920 | 5.040 | 4.740 | 4.900 | 942,018 | -0.04(-0.81%) |
Dec 12, 2018 | 5.160 | 5.220 | 4.910 | 4.940 | 451,627 | -0.21(-4.08%) |
Dec 11, 2018 | 5.000 | 5.300 | 5.000 | 5.150 | 594,598 | +0.17(+3.41%) |
Dec 10, 2018 | 5.000 | 5.010 | 4.940 | 4.980 | 835,722 | -0.03(-0.60%) |
Dec 07, 2018 | 4.910 | 5.070 | 4.900 | 5.010 | 604,910 | +0.13(+2.66%) |
Dec 06, 2018 | 4.820 | 4.930 | 4.660 | 4.880 | 572,771 | -0.01(-0.20%) |
Dec 05, 2018 | 4.760 | 4.970 | 4.760 | 4.890 | 255,407 | +0.13(+2.73%) |
Dec 04, 2018 | 4.910 | 4.960 | 4.720 | 4.760 | 363,393 | -0.18(-3.64%) |
Dec 03, 2018 | 4.960 | 5.050 | 4.900 | 4.940 | 368,843 | -0.01(-0.20%) |
Nov 30, 2018 | 4.920 | 5.030 | 4.910 | 4.950 | 490,545 | +0.07(+1.43%) |
Nov 29, 2018 | 4.650 | 4.980 | 4.650 | 4.880 | 505,961 | +0.21(+4.50%) |
Nov 28, 2018 | 4.710 | 4.770 | 4.630 | 4.670 | 326,196 | -0.08(-1.68%) |
Nov 27, 2018 | 4.570 | 4.760 | 4.560 | 4.750 | 387,555 | +0.16(+3.49%) |
Nov 26, 2018 | 4.800 | 4.860 | 4.570 | 4.590 | 758,222 | -0.27(-5.56%) |
Nov 23, 2018 | 4.860 | 4.880 | 4.770 | 4.860 | 178,642 | +0.01(+0.21%) |
Nov 22, 2018 | 4.780 | 4.900 | 4.780 | 4.850 | 108,606 | +0.04(+0.83%) |
Nov 21, 2018 | 4.750 | 4.890 | 4.710 | 4.810 | 563,544 | +0.06(+1.26%) |
Nov 20, 2018 | 4.820 | 4.850 | 4.700 | 4.750 | 361,844 | -0.14(-2.86%) |
Nov 19, 2018 | 4.960 | 4.980 | 4.840 | 4.890 | 481,086 | -0.07(-1.41%) |
Nov 16, 2018 | 4.900 | 5.030 | 4.900 | 4.960 | 260,021 | +0.04(+0.81%) |
Nov 15, 2018 | 5.170 | 5.170 | 4.900 | 4.920 | 456,555 | -0.26(-5.02%) |
Nov 14, 2018 | 5.130 | 5.240 | 5.120 | 5.180 | 448,063 | +0.05(+0.97%) |
Nov 13, 2018 | 5.140 | 5.310 | 5.130 | 5.130 | 533,962 | -0.02(-0.39%) |
Nov 12, 2018 | 5.160 | 5.200 | 5.110 | 5.150 | 551,830 | -0.03(-0.58%) |
Nov 09, 2018 | 5.210 | 5.220 | 5.110 | 5.180 | 446,706 | -0.03(-0.58%) |
Nov 08, 2018 | 5.600 | 5.600 | 5.180 | 5.210 | 730,541 | -0.40(-7.13%) |
Nov 07, 2018 | 5.430 | 5.610 | 5.430 | 5.610 | 709,264 | +0.17(+3.12%) |
Nov 06, 2018 | 5.270 | 5.490 | 5.250 | 5.440 | 801,826 | +0.19(+3.62%) |
Nov 05, 2018 | 5.160 | 5.280 | 5.160 | 5.250 | 783,715 | +0.06(+1.16%) |
Nov 02, 2018 | 5.080 | 5.240 | 5.080 | 5.190 | 462,883 | +0.07(+1.37%) |
Nov 01, 2018 | 4.940 | 5.180 | 4.920 | 5.120 | 589,843 | +0.16(+3.23%) |
Oct 31, 2018 | 5.000 | 5.030 | 4.940 | 4.960 | 474,496 | -0.04(-0.80%) |
Oct 30, 2018 | 4.850 | 5.020 | 4.840 | 5.000 | 452,300 | +0.15(+3.09%) |
Oct 29, 2018 | 4.850 | 4.980 | 4.810 | 4.850 | 928,000 | +0.01(+0.21%) |
Oct 26, 2018 | 5.000 | 5.020 | 4.750 | 4.840 | 712,014 | -0.21(-4.16%) |
Oct 25, 2018 | 5.200 | 5.310 | 4.930 | 5.050 | 1,643,318 | -0.02(-0.39%) |
Oct 24, 2018 | 4.970 | 5.170 | 4.940 | 5.070 | 3,071,478 | +0.09(+1.81%) |
Oct 23, 2018 | 4.920 | 5.020 | 4.870 | 4.980 | 2,204,671 | +0.05(+1.01%) |
Oct 22, 2018 | 4.950 | 5.100 | 4.910 | 4.930 | 2,809,266 | +0.05(+1.02%) |
Oct 19, 2018 | 4.880 | 5.040 | 4.770 | 4.880 | 1,920,478 | +0.28(+6.09%) |
Oct 18, 2018 | 4.690 | 4.770 | 4.560 | 4.600 | 754,498 | -0.11(-2.34%) |
Oct 17, 2018 | 4.760 | 4.870 | 4.660 | 4.710 | 670,775 | -0.05(-1.05%) |
Oct 16, 2018 | 4.450 | 4.940 | 4.380 | 4.760 | 1,186,289 | +0.31(+6.97%) |
Oct 15, 2018 | 4.160 | 4.520 | 4.140 | 4.450 | 724,418 | +0.29(+6.97%) |
Oct 12, 2018 | 4.260 | 4.260 | 4.120 | 4.160 | 506,160 | -0.08(-1.89%) |
Oct 11, 2018 | 4.240 | 4.310 | 4.220 | 4.240 | 3,153,251 | -0.07(-1.62%) |
Oct 10, 2018 | 4.350 | 4.360 | 4.280 | 4.310 | 515,302 | -0.05(-1.15%) |
Oct 09, 2018 | 4.370 | 4.400 | 4.250 | 4.360 | 651,588 | -0.04(-0.91%) |
Oct 05, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.08(+1.85%) | |
Oct 04, 2018 | 4.290 | 4.340 | 4.190 | 4.320 | 986,783 | +0.01(+0.23%) |
Oct 03, 2018 | 4.210 | 4.380 | 4.210 | 4.310 | 569,795 | +0.05(+1.17%) |
Oct 02, 2018 | 4.240 | 4.360 | 4.230 | 4.260 | 741,355 | +0.03(+0.71%) |