Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.830 | 5.000 | 4.810 | 4.820 | 9,500 | -0.18(-3.60%) |
Nov 29, 2018 | 5.000 | 5.000 | 5.000 | 21 | +0.00(+0.00%) | |
Nov 28, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 113 | +0.00(+0.00%) |
Nov 27, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 117 | +0.04(+0.81%) |
Nov 26, 2018 | 4.960 | 4.960 | 4.960 | 140 | +0.00(+0.00%) | |
Nov 23, 2018 | 4.960 | 4.960 | 4.960 | 4.960 | 100 | +0.12(+2.56%) |
Nov 21, 2018 | 4.836 | 4.836 | 4.836 | 0 | -0.03(-0.69%) | |
Nov 20, 2018 | 4.870 | 5.297 | 4.870 | 4.870 | 6,644 | -0.41(-7.77%) |
Nov 19, 2018 | 5.170 | 5.980 | 5.170 | 5.280 | 8,725 | +0.28(+5.60%) |
Nov 16, 2018 | 5.020 | 5.100 | 4.650 | 5.000 | 8,400 | +0.06(+1.21%) |
Nov 15, 2018 | 5.010 | 5.030 | 4.940 | 4.940 | 2,739 | -0.37(-6.97%) |
Nov 14, 2018 | 5.540 | 5.560 | 5.310 | 5.310 | 9,218 | -0.23(-4.15%) |
Nov 13, 2018 | 5.527 | 5.540 | 5.527 | 5.540 | 1,416 | -0.06(-1.07%) |
Nov 12, 2018 | 5.700 | 5.700 | 5.600 | 5.600 | 5,022 | -0.01(-0.18%) |
Nov 09, 2018 | 5.690 | 5.690 | 5.610 | 5.610 | 1,700 | -0.07(-1.23%) |
Nov 08, 2018 | 5.730 | 5.750 | 5.680 | 5.680 | 1,281 | +0.05(+0.89%) |
Nov 07, 2018 | 5.500 | 5.747 | 5.490 | 5.630 | 3,211 | -0.12(-2.09%) |
Nov 06, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 119 | +0.12(+2.13%) |
Nov 05, 2018 | 5.750 | 5.750 | 5.630 | 5.630 | 492 | +0.08(+1.44%) |
Nov 02, 2018 | 5.730 | 5.750 | 5.500 | 5.550 | 800 | -0.17(-3.01%) |
Nov 01, 2018 | 5.722 | 5.722 | 5.722 | 5.722 | 2,191 | -0.03(-0.48%) |
Oct 31, 2018 | 5.720 | 5.750 | 5.720 | 5.750 | 946 | +0.02(+0.35%) |
Oct 30, 2018 | 5.730 | 5.730 | 5.730 | 104 | +0.00(+0.00%) | |
Oct 29, 2018 | 5.730 | 5.730 | 5.730 | 107 | +0.00(+0.00%) | |
Oct 26, 2018 | 5.730 | 5.730 | 5.730 | 0 | +0.27(+4.95%) | |
Oct 25, 2018 | 5.720 | 5.720 | 5.460 | 5.460 | 517 | -0.14(-2.50%) |
Oct 24, 2018 | 5.580 | 5.600 | 5.580 | 5.600 | 503 | +0.00(+0.00%) |
Oct 23, 2018 | 5.580 | 5.600 | 5.580 | 5.600 | 577 | +0.20(+3.70%) |
Oct 22, 2018 | 5.660 | 5.750 | 5.400 | 5.400 | 11,992 | -0.19(-3.40%) |
Oct 19, 2018 | 5.530 | 5.590 | 5.530 | 5.590 | 3,800 | -0.16(-2.78%) |
Oct 18, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 175 | +0.00(+0.00%) |
Oct 17, 2018 | 5.620 | 5.750 | 5.530 | 5.750 | 5,797 | -0.15(-2.54%) |
Oct 16, 2018 | 5.900 | 5.900 | 5.890 | 5.900 | 2,390 | +0.07(+1.20%) |
Oct 15, 2018 | 5.724 | 5.830 | 5.724 | 5.830 | 281 | +0.28(+5.05%) |
Oct 12, 2018 | 5.550 | 5.550 | 5.550 | 86 | +0.00(+0.00%) | |
Oct 11, 2018 | 5.550 | 5.550 | 5.550 | 131 | +0.00(+0.00%) | |
Oct 10, 2018 | 5.550 | 5.550 | 5.550 | 5.550 | 755 | +0.04(+0.73%) |
Oct 09, 2018 | 5.550 | 5.550 | 5.500 | 5.510 | 1,472 | +0.00(+0.00%) |
Oct 08, 2018 | 5.650 | 5.680 | 5.500 | 5.510 | 4,183 | -0.17(-2.91%) |
Oct 05, 2018 | 5.675 | 5.675 | 5.675 | 5.675 | 300 | +0.09(+1.70%) |
Oct 04, 2018 | 5.580 | 5.580 | 5.580 | 5.580 | 787 | -0.04(-0.64%) |
Oct 03, 2018 | 5.616 | 5.616 | 5.616 | 5.616 | 421 | +0.07(+1.19%) |
Oct 02, 2018 | 5.650 | 5.678 | 5.550 | 5.550 | 1,613 | -0.10(-1.77%) |
Oct 01, 2018 | 5.650 | 5.650 | 5.650 | 99 | +0.00(+0.00%) | |
Sep 28, 2018 | 5.700 | 5.700 | 5.650 | 5.650 | 7,700 | +0.04(+0.66%) |
Sep 27, 2018 | 5.800 | 5.850 | 5.600 | 5.613 | 9,661 | +0.01(+0.24%) |
Sep 26, 2018 | 5.850 | 5.950 | 5.600 | 5.600 | 13,514 | -0.25(-4.27%) |
Sep 25, 2018 | 5.800 | 6.000 | 5.695 | 5.850 | 8,151 | -0.15(-2.50%) |
Sep 24, 2018 | 6.000 | 6.000 | 6.000 | 52 | +0.00(+0.00%) | |
Sep 21, 2018 | 5.750 | 6.050 | 5.750 | 6.000 | 6,600 | +0.35(+6.19%) |
Sep 20, 2018 | 5.840 | 5.850 | 5.500 | 5.650 | 40,772 | -0.10(-1.74%) |
Sep 19, 2018 | 5.650 | 5.750 | 5.600 | 5.750 | 3,879 | -0.10(-1.71%) |
Sep 18, 2018 | 5.800 | 5.850 | 5.600 | 5.850 | 2,366 | +0.15(+2.63%) |
Sep 17, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 1,794 | -0.35(-5.79%) |
Sep 14, 2018 | 5.700 | 6.050 | 5.500 | 6.050 | 87,600 | +0.35(+6.14%) |
Sep 13, 2018 | 6.200 | 6.200 | 5.700 | 5.700 | 11,624 | -0.20(-3.39%) |
Sep 12, 2018 | 5.850 | 5.900 | 5.850 | 5.900 | 2,861 | +0.10(+1.72%) |
Sep 11, 2018 | 6.050 | 6.300 | 5.800 | 5.800 | 13,242 | -0.20(-3.33%) |
Sep 10, 2018 | 5.950 | 6.000 | 5.850 | 6.000 | 4,288 | +0.20(+3.45%) |
Sep 07, 2018 | 6.050 | 6.050 | 5.800 | 5.800 | 1,200 | -0.25(-4.21%) |
Sep 06, 2018 | 6.150 | 6.150 | 6.055 | 6.055 | 9,511 | +0.01(+0.25%) |
Sep 05, 2018 | 6.040 | 6.040 | 6.040 | 14 | +0.00(+0.00%) |