Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.250 | 5.250 | 5.080 | 5.115 | 4,100 | +0.06(+1.09%) |
Nov 28, 2018 | 5.060 | 5.060 | 5.060 | 0 | +0.10(+2.02%) | |
Nov 27, 2018 | 4.850 | 4.960 | 4.850 | 4.960 | 3,605 | +0.04(+0.81%) |
Nov 26, 2018 | 4.995 | 5.000 | 4.920 | 4.920 | 1,143 | -0.14(-2.77%) |
Nov 23, 2018 | 5.060 | 5.060 | 5.060 | 1 | +0.00(+0.00%) | |
Nov 21, 2018 | 5.060 | 5.060 | 5.060 | 0 | +0.31(+6.57%) | |
Nov 20, 2018 | 4.690 | 4.835 | 4.690 | 4.748 | 2,259 | -0.10(-2.10%) |
Nov 19, 2018 | 4.790 | 4.850 | 4.790 | 4.850 | 54,717 | +0.05(+1.04%) |
Nov 16, 2018 | 5.010 | 5.010 | 4.790 | 4.800 | 2,000 | -0.04(-0.93%) |
Nov 15, 2018 | 4.960 | 4.960 | 4.760 | 4.845 | 27,567 | +0.11(+2.43%) |
Nov 14, 2018 | 4.862 | 4.920 | 4.730 | 4.730 | 1,779 | +0.06(+1.28%) |
Nov 13, 2018 | 4.755 | 4.755 | 4.670 | 4.670 | 554 | -0.02(-0.43%) |
Nov 12, 2018 | 4.745 | 4.750 | 4.670 | 4.690 | 4,806 | -0.05(-1.16%) |
Nov 09, 2018 | 4.830 | 4.830 | 4.660 | 4.745 | 1,400 | -0.16(-3.28%) |
Nov 08, 2018 | 4.940 | 4.940 | 4.845 | 4.906 | 462 | +0.11(+2.21%) |
Nov 07, 2018 | 4.740 | 4.870 | 4.740 | 4.800 | 16,231 | +0.06(+1.37%) |
Nov 06, 2018 | 4.690 | 4.735 | 4.690 | 4.735 | 613 | -0.02(-0.42%) |
Nov 05, 2018 | 4.870 | 4.870 | 4.710 | 4.755 | 2,119 | +0.05(+1.17%) |
Nov 02, 2018 | 4.750 | 4.750 | 4.620 | 4.700 | 15,300 | +0.17(+3.75%) |
Nov 01, 2018 | 4.530 | 4.530 | 4.530 | 4.530 | 622 | -0.04(-0.88%) |
Oct 31, 2018 | 4.595 | 4.595 | 4.540 | 4.570 | 2,348 | -0.03(-0.65%) |
Oct 30, 2018 | 4.480 | 4.730 | 4.480 | 4.600 | 4,706 | +0.06(+1.32%) |
Oct 29, 2018 | 4.660 | 4.660 | 4.540 | 4.540 | 31,519 | -0.07(-1.41%) |
Oct 26, 2018 | 4.530 | 4.650 | 4.530 | 4.605 | 3,700 | -0.02(-0.54%) |
Oct 25, 2018 | 4.630 | 4.654 | 4.630 | 4.630 | 1,534 | -0.05(-1.07%) |
Oct 24, 2018 | 4.690 | 4.690 | 4.630 | 4.680 | 1,960 | -0.03(-0.64%) |
Oct 23, 2018 | 4.720 | 4.720 | 4.640 | 4.710 | 18,751 | +0.03(+0.64%) |
Oct 22, 2018 | 4.750 | 4.750 | 4.670 | 4.680 | 678 | -0.05(-1.06%) |
Oct 19, 2018 | 4.810 | 4.810 | 4.720 | 4.730 | 1,100 | +0.04(+0.85%) |
Oct 18, 2018 | 4.640 | 4.840 | 4.630 | 4.690 | 3,626 | +0.06(+1.30%) |
Oct 16, 2018 | 4.630 | 4.630 | 4.630 | 0 | -0.03(-0.64%) | |
Oct 15, 2018 | 4.630 | 4.660 | 4.630 | 4.660 | 902 | -0.06(-1.38%) |
Oct 12, 2018 | 4.880 | 4.880 | 4.650 | 4.725 | 3,800 | +0.03(+0.75%) |
Oct 11, 2018 | 4.980 | 4.980 | 4.690 | 4.690 | 1,926 | -0.05(-1.05%) |
Oct 10, 2018 | 4.740 | 4.860 | 4.740 | 4.740 | 1,396 | -0.11(-2.27%) |
Oct 09, 2018 | 4.945 | 4.945 | 4.850 | 4.850 | 5,991 | -0.04(-0.92%) |
Oct 08, 2018 | 4.895 | 5.010 | 4.895 | 4.895 | 2,958 | +0.05(+1.01%) |
Oct 05, 2018 | 4.846 | 4.846 | 4.846 | 4.846 | 900 | -0.04(-0.90%) |
Oct 04, 2018 | 4.840 | 5.050 | 4.840 | 4.890 | 1,963 | -0.10(-2.00%) |
Oct 03, 2018 | 4.880 | 4.990 | 4.880 | 4.990 | 2,135 | +0.11(+2.25%) |
Oct 02, 2018 | 4.925 | 4.940 | 4.840 | 4.880 | 4,467 | -0.10(-2.01%) |
Oct 01, 2018 | 4.980 | 4.980 | 4.980 | 85 | +0.00(+0.00%) | |
Sep 28, 2018 | 4.980 | 4.980 | 4.980 | 4.980 | 1,300 | -0.03(-0.60%) |
Sep 27, 2018 | 5.160 | 5.160 | 4.950 | 5.010 | 3,657 | -0.02(-0.40%) |
Sep 26, 2018 | 5.120 | 5.200 | 5.030 | 5.030 | 22,444 | -0.02(-0.40%) |
Sep 25, 2018 | 5.090 | 5.090 | 5.010 | 5.050 | 5,045 | -0.06(-1.17%) |
Sep 24, 2018 | 5.070 | 5.110 | 5.070 | 5.110 | 991 | -0.02(-0.39%) |
Sep 21, 2018 | 5.050 | 5.240 | 5.050 | 5.130 | 3,100 | -0.05(-0.97%) |
Sep 20, 2018 | 5.120 | 5.200 | 5.040 | 5.180 | 26,373 | +0.14(+2.88%) |
Sep 19, 2018 | 5.035 | 5.035 | 5.035 | 74 | +0.00(+0.00%) | |
Sep 18, 2018 | 5.100 | 5.100 | 4.970 | 5.035 | 6,425 | +0.09(+1.92%) |
Sep 17, 2018 | 5.015 | 5.015 | 4.930 | 4.940 | 3,590 | -0.09(-1.79%) |
Sep 14, 2018 | 5.020 | 5.030 | 5.020 | 5.030 | 1,700 | +0.03(+0.50%) |
Sep 13, 2018 | 5.130 | 5.130 | 4.990 | 5.005 | 4,760 | +0.04(+0.70%) |
Sep 12, 2018 | 4.850 | 5.000 | 4.850 | 4.970 | 11,000 | +0.13(+2.69%) |
Sep 11, 2018 | 4.880 | 4.880 | 4.840 | 4.840 | 2,946 | +0.00(+0.00%) |
Sep 10, 2018 | 4.800 | 4.850 | 4.800 | 4.840 | 4,831 | -0.04(-0.82%) |
Sep 07, 2018 | 4.880 | 5.010 | 4.880 | 4.880 | 3,100 | -0.11(-2.20%) |
Sep 06, 2018 | 5.055 | 5.110 | 4.990 | 4.990 | 2,940 | -0.04(-0.80%) |
Sep 05, 2018 | 5.150 | 5.150 | 5.020 | 5.030 | 2,458 | -0.12(-2.33%) |