Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.644 | 4.724 | 4.484 | 4.484 | 493,561 | -0.12(-2.67%) |
Dec 28, 2018 | 4.595 | 4.693 | 4.595 | 4.607 | 312,382 | +0.01(+0.27%) |
Dec 27, 2018 | 4.398 | 4.607 | 4.374 | 4.595 | 320,591 | +0.15(+3.31%) |
Dec 26, 2018 | 4.263 | 4.460 | 4.247 | 4.448 | 307,508 | +0.20(+4.62%) |
Dec 24, 2018 | 4.306 | 4.337 | 3.938 | 4.251 | 594,324 | -0.05(-1.14%) |
Dec 21, 2018 | 4.177 | 4.454 | 4.177 | 4.300 | 549,884 | +0.10(+2.34%) |
Dec 20, 2018 | 4.767 | 4.792 | 4.141 | 4.202 | 1,099,754 | -0.61(-12.76%) |
Dec 19, 2018 | 4.914 | 5.050 | 4.792 | 4.816 | 417,344 | -0.08(-1.63%) |
Dec 18, 2018 | 4.963 | 5.073 | 4.878 | 4.896 | 267,625 | -0.07(-1.47%) |
Dec 17, 2018 | 5.097 | 5.176 | 4.963 | 4.969 | 281,099 | -0.13(-2.51%) |
Dec 14, 2018 | 5.103 | 5.207 | 5.091 | 5.097 | 264,876 | -0.03(-0.59%) |
Dec 13, 2018 | 5.121 | 5.158 | 5.103 | 5.127 | 151,790 | +0.01(+0.12%) |
Dec 12, 2018 | 5.146 | 5.194 | 5.121 | 5.121 | 175,900 | -0.03(-0.59%) |
Dec 11, 2018 | 5.152 | 5.243 | 5.134 | 5.152 | 192,583 | +0.01(+0.12%) |
Dec 10, 2018 | 5.146 | 5.159 | 5.030 | 5.146 | 318,111 | -0.03(-0.59%) |
Dec 07, 2018 | 5.127 | 5.182 | 5.103 | 5.176 | 202,311 | +0.06(+1.19%) |
Dec 06, 2018 | 5.188 | 5.194 | 5.018 | 5.115 | 423,170 | -0.08(-1.52%) |
Dec 04, 2018 | 5.231 | 5.243 | 5.188 | 5.194 | 356,508 | -0.06(-1.16%) |
Dec 03, 2018 | 5.225 | 5.255 | 5.158 | 5.255 | 490,425 | +0.07(+1.29%) |
Nov 30, 2018 | 5.219 | 5.231 | 5.176 | 5.188 | 202,968 | -0.04(-0.81%) |
Nov 29, 2018 | 5.225 | 5.335 | 5.182 | 5.231 | 202,152 | +0.02(+0.47%) |
Nov 28, 2018 | 5.176 | 5.274 | 5.176 | 5.207 | 270,650 | +0.04(+0.71%) |
Nov 27, 2018 | 5.261 | 5.280 | 5.164 | 5.170 | 363,613 | -0.10(-1.96%) |
Nov 26, 2018 | 5.328 | 5.395 | 5.261 | 5.274 | 202,918 | -0.06(-1.14%) |
Nov 23, 2018 | 5.292 | 5.389 | 5.286 | 5.335 | 87,854 | +0.09(+1.62%) |
Nov 21, 2018 | 5.249 | 5.249 | 5.249 | 0 | +0.01(+0.12%) | |
Nov 20, 2018 | 5.420 | 5.420 | 5.243 | 5.243 | 466,800 | -0.18(-3.37%) |
Nov 19, 2018 | 5.560 | 5.578 | 5.359 | 5.426 | 472,621 | -0.12(-2.09%) |
Nov 16, 2018 | 5.536 | 5.614 | 5.511 | 5.542 | 316,391 | +0.04(+0.66%) |
Nov 15, 2018 | 5.566 | 5.614 | 5.463 | 5.505 | 396,252 | -0.07(-1.30%) |
Nov 14, 2018 | 5.620 | 5.620 | 5.542 | 5.578 | 155,535 | -0.03(-0.54%) |
Nov 13, 2018 | 5.572 | 5.614 | 5.554 | 5.608 | 153,562 | +0.04(+0.76%) |
Nov 12, 2018 | 5.590 | 5.638 | 5.554 | 5.566 | 226,519 | -0.02(-0.43%) |
Nov 09, 2018 | 5.572 | 5.623 | 5.505 | 5.590 | 190,463 | +0.02(+0.33%) |
Nov 08, 2018 | 5.602 | 5.650 | 5.572 | 5.572 | 224,444 | -0.05(-0.86%) |
Nov 07, 2018 | 5.638 | 5.656 | 5.578 | 5.620 | 226,863 | -0.01(-0.21%) |
Nov 06, 2018 | 5.572 | 5.662 | 5.572 | 5.632 | 352,606 | -0.01(-0.11%) |
Nov 05, 2018 | 5.560 | 5.705 | 5.560 | 5.638 | 233,461 | +0.08(+1.41%) |
Nov 02, 2018 | 5.687 | 5.741 | 5.560 | 5.560 | 229,681 | -0.13(-2.34%) |
Nov 01, 2018 | 5.644 | 5.723 | 5.632 | 5.693 | 164,368 | +0.08(+1.51%) |
Oct 31, 2018 | 5.572 | 5.668 | 5.554 | 5.608 | 214,899 | +0.08(+1.42%) |
Oct 30, 2018 | 5.505 | 5.572 | 5.493 | 5.529 | 131,420 | +0.04(+0.77%) |
Oct 29, 2018 | 5.421 | 5.554 | 5.421 | 5.487 | 227,118 | +0.07(+1.23%) |
Oct 26, 2018 | 5.493 | 5.493 | 5.409 | 5.421 | 144,792 | -0.07(-1.32%) |
Oct 25, 2018 | 5.439 | 5.554 | 5.400 | 5.493 | 233,610 | +0.11(+2.13%) |
Oct 24, 2018 | 5.415 | 5.451 | 5.372 | 5.378 | 128,817 | -0.02(-0.45%) |
Oct 23, 2018 | 5.415 | 5.439 | 5.288 | 5.403 | 399,462 | -0.10(-1.87%) |
Oct 22, 2018 | 5.638 | 5.650 | 5.463 | 5.505 | 295,348 | -0.13(-2.36%) |
Oct 19, 2018 | 5.656 | 5.675 | 5.602 | 5.638 | 181,031 | +0.00(+0.00%) |
Oct 18, 2018 | 5.668 | 5.693 | 5.626 | 5.638 | 164,427 | -0.02(-0.43%) |
Oct 17, 2018 | 5.698 | 5.707 | 5.638 | 5.662 | 198,673 | -0.04(-0.63%) |
Oct 16, 2018 | 5.650 | 5.698 | 5.626 | 5.698 | 220,266 | +0.05(+0.96%) |
Oct 15, 2018 | 5.590 | 5.644 | 5.578 | 5.644 | 126,588 | +0.07(+1.18%) |
Oct 12, 2018 | 5.584 | 5.638 | 5.572 | 5.578 | 128,202 | +0.01(+0.22%) |
Oct 11, 2018 | 5.620 | 5.668 | 5.566 | 5.566 | 428,571 | -0.11(-1.90%) |
Oct 10, 2018 | 5.740 | 5.758 | 5.661 | 5.674 | 166,953 | -0.07(-1.15%) |
Oct 09, 2018 | 5.620 | 5.740 | 5.620 | 5.740 | 149,224 | +0.09(+1.59%) |
Oct 08, 2018 | 5.668 | 5.692 | 5.584 | 5.650 | 200,020 | -0.03(-0.53%) |
Oct 05, 2018 | 5.728 | 5.728 | 5.668 | 5.680 | 116,699 | -0.05(-0.84%) |
Oct 04, 2018 | 5.764 | 5.764 | 5.716 | 5.728 | 158,060 | -0.03(-0.52%) |
Oct 03, 2018 | 5.788 | 5.788 | 5.735 | 5.758 | 104,150 | +0.01(+0.21%) |
Oct 02, 2018 | 5.740 | 5.752 | 5.716 | 5.746 | 81,104 | +0.01(+0.10%) |