Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.669 | 4.747 | 4.611 | 4.699 | 4,916,762 | +0.03(+0.63%) |
Dec 28, 2018 | 4.679 | 4.708 | 4.635 | 4.669 | 3,889,197 | +0.00(+0.00%) |
Dec 27, 2018 | 4.572 | 4.669 | 4.552 | 4.669 | 9,273,900 | +0.02(+0.42%) |
Dec 26, 2018 | 4.562 | 4.660 | 4.504 | 4.650 | 5,932,468 | +0.08(+1.71%) |
Dec 24, 2018 | 4.621 | 4.704 | 4.562 | 4.572 | 3,488,101 | -0.09(-1.88%) |
Dec 21, 2018 | 4.640 | 4.747 | 4.591 | 4.660 | 8,276,636 | -0.03(-0.62%) |
Dec 20, 2018 | 4.777 | 4.884 | 4.645 | 4.689 | 11,218,659 | -0.02(-0.41%) |
Dec 19, 2018 | 4.747 | 4.942 | 4.669 | 4.708 | 10,397,744 | +0.05(+1.05%) |
Dec 18, 2018 | 4.572 | 4.747 | 4.543 | 4.660 | 8,611,926 | +0.13(+2.80%) |
Dec 17, 2018 | 4.533 | 4.640 | 4.523 | 4.533 | 7,179,765 | +0.00(+0.00%) |
Dec 14, 2018 | 4.455 | 4.582 | 4.406 | 4.533 | 15,196,726 | +0.03(+0.65%) |
Dec 13, 2018 | 4.660 | 4.660 | 4.484 | 4.504 | 13,044,388 | -0.09(-1.91%) |
Dec 12, 2018 | 4.640 | 4.679 | 4.582 | 4.591 | 9,734,212 | +0.03(+0.64%) |
Dec 11, 2018 | 4.679 | 4.747 | 4.552 | 4.562 | 11,680,393 | -0.07(-1.47%) |
Dec 10, 2018 | 4.835 | 4.864 | 4.621 | 4.630 | 11,265,171 | -0.26(-5.38%) |
Dec 07, 2018 | 4.874 | 5.030 | 4.874 | 4.894 | 8,021,822 | +0.04(+0.80%) |
Dec 06, 2018 | 4.660 | 4.855 | 4.621 | 4.855 | 10,626,802 | +0.09(+1.84%) |
Dec 04, 2018 | 4.942 | 5.098 | 4.747 | 4.767 | 9,817,215 | -0.25(-5.05%) |
Dec 03, 2018 | 5.167 | 5.245 | 4.952 | 5.020 | 10,627,435 | +0.01(+0.19%) |
Nov 30, 2018 | 4.942 | 5.045 | 4.884 | 5.011 | 11,893,170 | +0.03(+0.59%) |
Nov 29, 2018 | 4.845 | 5.079 | 4.835 | 4.981 | 13,002,666 | +0.19(+3.86%) |
Nov 28, 2018 | 4.611 | 4.816 | 4.523 | 4.796 | 12,653,611 | +0.25(+5.58%) |
Nov 27, 2018 | 4.435 | 4.562 | 4.396 | 4.543 | 15,453,636 | +0.10(+2.19%) |
Nov 26, 2018 | 4.689 | 4.738 | 4.367 | 4.445 | 15,120,878 | -0.19(-4.00%) |
Nov 23, 2018 | 4.533 | 4.669 | 4.357 | 4.630 | 7,380,068 | +0.07(+1.50%) |
Nov 21, 2018 | 4.562 | 4.562 | 4.562 | 0 | -0.19(-4.10%) | |
Nov 20, 2018 | 4.777 | 4.933 | 4.747 | 4.757 | 7,889,185 | -0.10(-2.01%) |
Nov 19, 2018 | 4.884 | 4.972 | 4.806 | 4.855 | 6,672,990 | -0.07(-1.39%) |
Nov 16, 2018 | 4.903 | 5.011 | 4.825 | 4.923 | 8,412,147 | +0.06(+1.20%) |
Nov 15, 2018 | 4.855 | 4.952 | 4.816 | 4.864 | 10,315,306 | +0.02(+0.40%) |
Nov 14, 2018 | 4.913 | 5.079 | 4.806 | 4.845 | 16,400,602 | +0.00(+0.00%) |
Nov 13, 2018 | 4.884 | 4.981 | 4.767 | 4.845 | 13,802,636 | -0.06(-1.19%) |
Nov 12, 2018 | 5.118 | 5.176 | 4.860 | 4.903 | 11,086,604 | -0.27(-5.27%) |
Nov 09, 2018 | 5.147 | 5.215 | 4.811 | 5.176 | 18,956,362 | -0.01(-0.19%) |
Nov 08, 2018 | 5.410 | 5.498 | 5.108 | 5.186 | 12,299,438 | -0.31(-5.67%) |
Nov 07, 2018 | 5.586 | 5.664 | 5.440 | 5.498 | 8,621,983 | +0.03(+0.53%) |
Nov 06, 2018 | 5.293 | 5.557 | 5.293 | 5.469 | 11,075,460 | +0.13(+2.37%) |
Nov 05, 2018 | 5.274 | 5.469 | 5.269 | 5.342 | 7,594,436 | +0.07(+1.29%) |
Nov 02, 2018 | 5.342 | 5.420 | 5.225 | 5.274 | 6,915,371 | +0.00(+0.00%) |
Nov 01, 2018 | 4.972 | 5.303 | 4.947 | 5.274 | 10,505,659 | +0.36(+7.34%) |
Oct 31, 2018 | 4.981 | 5.128 | 4.816 | 4.913 | 12,295,580 | -0.04(-0.79%) |
Oct 30, 2018 | 4.825 | 5.020 | 4.708 | 4.952 | 21,618,632 | +0.13(+2.63%) |
Oct 29, 2018 | 4.942 | 5.118 | 4.669 | 4.825 | 32,533,014 | -0.31(-6.07%) |
Oct 26, 2018 | 5.108 | 5.176 | 4.894 | 5.137 | 19,184,300 | -0.04(-0.75%) |
Oct 25, 2018 | 5.332 | 5.644 | 5.147 | 5.176 | 17,044,188 | -0.06(-1.12%) |
Oct 24, 2018 | 5.401 | 5.479 | 5.215 | 5.235 | 11,697,189 | -0.19(-3.42%) |
Oct 23, 2018 | 5.410 | 5.469 | 5.318 | 5.420 | 10,812,416 | -0.09(-1.59%) |
Oct 22, 2018 | 5.732 | 5.820 | 5.508 | 5.508 | 8,403,646 | -0.24(-4.24%) |
Oct 19, 2018 | 5.761 | 5.839 | 5.644 | 5.751 | 8,482,211 | +0.04(+0.68%) |
Oct 18, 2018 | 5.966 | 6.024 | 5.712 | 5.712 | 11,300,551 | -0.37(-6.09%) |
Oct 17, 2018 | 6.210 | 6.278 | 6.073 | 6.083 | 8,127,372 | -0.19(-2.95%) |
Oct 16, 2018 | 6.229 | 6.366 | 6.229 | 6.268 | 5,305,036 | +0.11(+1.74%) |
Oct 15, 2018 | 6.073 | 6.258 | 6.029 | 6.161 | 3,713,618 | +0.10(+1.61%) |
Oct 12, 2018 | 6.034 | 6.132 | 5.942 | 6.063 | 6,675,021 | +0.15(+2.47%) |
Oct 11, 2018 | 6.015 | 6.132 | 5.898 | 5.917 | 6,227,643 | -0.13(-2.10%) |
Oct 10, 2018 | 6.161 | 6.210 | 6.024 | 6.044 | 5,796,549 | -0.18(-2.82%) |
Oct 09, 2018 | 6.151 | 6.229 | 6.015 | 6.219 | 4,607,565 | +0.04(+0.63%) |
Oct 08, 2018 | 6.190 | 6.210 | 6.073 | 6.180 | 7,980,651 | -0.08(-1.25%) |
Oct 05, 2018 | 6.414 | 6.463 | 6.200 | 6.258 | 8,005,614 | -0.15(-2.28%) |
Oct 04, 2018 | 6.629 | 6.639 | 6.346 | 6.405 | 13,189,818 | -0.24(-3.67%) |
Oct 03, 2018 | 6.863 | 6.863 | 6.629 | 6.648 | 8,372,834 | -0.15(-2.15%) |
Oct 02, 2018 | 6.902 | 6.955 | 6.765 | 6.795 | 4,459,477 | -0.14(-1.97%) |