Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.808 | 5.868 | 5.765 | 5.834 | 1,219,181 | +0.03(+0.52%) |
Dec 28, 2018 | 5.868 | 5.924 | 5.795 | 5.804 | 1,731,177 | +0.04(+0.75%) |
Dec 27, 2018 | 5.541 | 5.761 | 5.532 | 5.761 | 1,968,060 | +0.20(+3.64%) |
Dec 26, 2018 | 5.369 | 5.567 | 5.343 | 5.558 | 1,183,286 | +0.19(+3.45%) |
Dec 24, 2018 | 5.407 | 5.506 | 5.360 | 5.373 | 871,274 | -0.07(-1.34%) |
Dec 21, 2018 | 5.614 | 5.670 | 5.360 | 5.446 | 5,782,814 | -0.16(-2.92%) |
Dec 20, 2018 | 5.498 | 5.629 | 5.481 | 5.610 | 2,463,596 | +0.21(+3.91%) |
Dec 19, 2018 | 5.468 | 5.593 | 5.377 | 5.399 | 2,161,360 | -0.09(-1.57%) |
Dec 18, 2018 | 5.463 | 5.526 | 5.450 | 5.485 | 2,590,450 | +0.08(+1.43%) |
Dec 17, 2018 | 5.476 | 5.554 | 5.381 | 5.407 | 2,153,499 | -0.03(-0.55%) |
Dec 14, 2018 | 5.386 | 5.562 | 5.381 | 5.437 | 1,303,198 | +0.00(+0.00%) |
Dec 13, 2018 | 5.485 | 5.528 | 5.427 | 5.437 | 1,401,594 | -0.09(-1.56%) |
Dec 12, 2018 | 5.532 | 5.610 | 5.500 | 5.524 | 1,968,979 | +0.23(+4.40%) |
Dec 11, 2018 | 5.351 | 5.362 | 5.233 | 5.291 | 2,253,896 | +0.13(+2.59%) |
Dec 10, 2018 | 5.252 | 5.257 | 5.140 | 5.157 | 1,481,271 | -0.11(-2.05%) |
Dec 07, 2018 | 5.377 | 5.463 | 5.239 | 5.265 | 2,674,633 | -0.12(-2.32%) |
Dec 06, 2018 | 5.132 | 5.403 | 5.088 | 5.390 | 2,696,737 | +0.18(+3.39%) |
Dec 04, 2018 | 5.308 | 5.343 | 5.170 | 5.213 | 1,830,512 | -0.08(-1.47%) |
Dec 03, 2018 | 5.437 | 5.437 | 5.235 | 5.291 | 1,836,182 | +0.00(+0.08%) |
Nov 30, 2018 | 5.343 | 5.377 | 5.246 | 5.287 | 3,392,495 | -0.11(-2.07%) |
Nov 29, 2018 | 5.442 | 5.463 | 5.332 | 5.399 | 2,854,876 | +0.12(+2.37%) |
Nov 28, 2018 | 5.162 | 5.338 | 5.076 | 5.274 | 4,559,170 | +0.19(+3.64%) |
Nov 27, 2018 | 4.976 | 5.166 | 4.964 | 5.088 | 2,307,634 | +0.15(+3.05%) |
Nov 26, 2018 | 5.067 | 5.080 | 4.916 | 4.938 | 2,334,420 | -0.19(-3.62%) |
Nov 23, 2018 | 5.063 | 5.140 | 5.063 | 5.123 | 1,249,121 | +0.01(+0.17%) |
Nov 21, 2018 | 5.114 | 5.114 | 5.114 | 0 | +0.28(+5.89%) | |
Nov 20, 2018 | 4.890 | 4.920 | 4.804 | 4.830 | 1,106,830 | -0.11(-2.18%) |
Nov 19, 2018 | 4.895 | 4.998 | 4.886 | 4.938 | 2,370,991 | -0.03(-0.61%) |
Nov 16, 2018 | 4.783 | 5.002 | 4.770 | 4.968 | 2,223,909 | +0.15(+3.13%) |
Nov 15, 2018 | 4.658 | 4.839 | 4.640 | 4.817 | 1,255,986 | +0.14(+2.95%) |
Nov 14, 2018 | 4.507 | 4.711 | 4.459 | 4.679 | 1,624,085 | +0.28(+6.26%) |
Nov 13, 2018 | 4.485 | 4.507 | 4.382 | 4.403 | 2,290,780 | -0.19(-4.22%) |
Nov 12, 2018 | 4.632 | 4.671 | 4.550 | 4.597 | 1,669,157 | -0.08(-1.75%) |
Nov 09, 2018 | 4.735 | 4.735 | 4.550 | 4.679 | 2,125,734 | +0.01(+0.28%) |
Nov 08, 2018 | 4.869 | 4.985 | 4.643 | 4.666 | 3,996,982 | -0.35(-6.96%) |
Nov 07, 2018 | 5.002 | 5.076 | 4.908 | 5.015 | 4,917,523 | +0.16(+3.28%) |
Nov 06, 2018 | 4.933 | 4.946 | 4.839 | 4.856 | 1,535,449 | -0.06(-1.31%) |
Nov 05, 2018 | 5.007 | 5.028 | 4.877 | 4.920 | 2,075,716 | -0.20(-3.87%) |
Nov 02, 2018 | 5.196 | 5.226 | 5.088 | 5.119 | 1,352,170 | -0.05(-0.92%) |
Nov 01, 2018 | 5.136 | 5.205 | 5.106 | 5.166 | 1,808,536 | +0.08(+1.61%) |
Oct 31, 2018 | 5.325 | 5.343 | 4.998 | 5.084 | 2,714,527 | -0.17(-3.28%) |
Oct 30, 2018 | 4.976 | 5.282 | 4.955 | 5.257 | 2,778,044 | +0.42(+8.73%) |
Oct 29, 2018 | 5.162 | 5.274 | 4.783 | 4.834 | 2,882,752 | -0.15(-3.03%) |
Oct 26, 2018 | 4.946 | 5.097 | 4.899 | 4.985 | 2,613,360 | +0.14(+2.84%) |
Oct 25, 2018 | 4.658 | 4.864 | 4.615 | 4.847 | 4,129,485 | +0.38(+8.49%) |
Oct 24, 2018 | 4.671 | 4.688 | 4.468 | 4.468 | 1,655,190 | -0.18(-3.89%) |
Oct 23, 2018 | 4.580 | 4.718 | 4.528 | 4.649 | 1,822,582 | +0.00(+0.09%) |
Oct 22, 2018 | 4.722 | 4.727 | 4.623 | 4.645 | 1,198,467 | +0.03(+0.65%) |
Oct 19, 2018 | 4.580 | 4.640 | 4.567 | 4.615 | 2,647,710 | +0.04(+0.85%) |
Oct 18, 2018 | 4.748 | 4.752 | 4.576 | 4.576 | 2,014,487 | -0.19(-3.89%) |
Oct 17, 2018 | 4.606 | 4.813 | 4.589 | 4.761 | 2,517,351 | +0.13(+2.79%) |
Oct 16, 2018 | 4.541 | 4.636 | 4.528 | 4.632 | 1,476,321 | +0.16(+3.66%) |
Oct 15, 2018 | 4.653 | 4.666 | 4.468 | 4.468 | 2,387,140 | -0.25(-5.30%) |
Oct 12, 2018 | 4.683 | 4.722 | 4.597 | 4.718 | 1,950,040 | +0.12(+2.62%) |
Oct 11, 2018 | 4.735 | 4.761 | 4.550 | 4.597 | 1,506,604 | -0.15(-3.09%) |
Oct 10, 2018 | 4.976 | 4.981 | 4.735 | 4.744 | 2,983,202 | -0.31(-6.06%) |
Oct 09, 2018 | 4.916 | 5.054 | 4.864 | 5.050 | 3,616,106 | +0.20(+4.18%) |
Oct 08, 2018 | 4.770 | 4.929 | 4.735 | 4.847 | 3,352,725 | +0.39(+8.80%) |
Oct 05, 2018 | 4.490 | 4.515 | 4.412 | 4.455 | 1,395,803 | +0.06(+1.47%) |
Oct 04, 2018 | 4.416 | 4.438 | 4.302 | 4.390 | 1,350,037 | -0.05(-1.16%) |
Oct 03, 2018 | 4.554 | 4.610 | 4.386 | 4.442 | 3,088,038 | +0.17(+3.93%) |
Oct 02, 2018 | 4.115 | 4.317 | 4.067 | 4.274 | 1,838,408 | +0.27(+6.78%) |