Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.940 | 4.090 | 3.930 | 3.960 | 174,500 | +0.01(+0.25%) |
Dec 28, 2018 | 3.980 | 4.035 | 3.730 | 3.950 | 237,200 | -0.01(-0.25%) |
Dec 27, 2018 | 3.930 | 4.030 | 3.810 | 3.960 | 120,371 | +0.02(+0.51%) |
Dec 26, 2018 | 4.150 | 4.200 | 3.910 | 3.940 | 119,882 | -0.21(-5.06%) |
Dec 24, 2018 | 4.480 | 4.480 | 4.070 | 4.150 | 77,800 | -0.34(-7.57%) |
Dec 21, 2018 | 4.490 | 4.540 | 4.430 | 4.490 | 146,000 | +0.01(+0.22%) |
Dec 20, 2018 | 4.510 | 4.550 | 4.440 | 4.480 | 114,845 | -0.07(-1.54%) |
Dec 19, 2018 | 4.570 | 4.610 | 4.520 | 4.550 | 78,185 | -0.02(-0.44%) |
Dec 18, 2018 | 4.550 | 4.600 | 4.490 | 4.570 | 42,941 | +0.08(+1.78%) |
Dec 17, 2018 | 4.550 | 4.590 | 4.470 | 4.490 | 176,122 | -0.07(-1.54%) |
Dec 14, 2018 | 4.550 | 4.660 | 4.530 | 4.560 | 22,500 | -0.02(-0.44%) |
Dec 13, 2018 | 4.540 | 4.625 | 4.515 | 4.580 | 67,055 | +0.03(+0.66%) |
Dec 12, 2018 | 4.530 | 4.680 | 4.530 | 4.550 | 32,347 | +0.08(+1.79%) |
Dec 11, 2018 | 4.450 | 4.730 | 4.420 | 4.470 | 49,976 | +0.04(+0.90%) |
Dec 10, 2018 | 4.500 | 4.620 | 4.420 | 4.430 | 69,753 | -0.10(-2.21%) |
Dec 07, 2018 | 4.830 | 4.990 | 4.510 | 4.530 | 81,400 | -0.29(-6.02%) |
Dec 06, 2018 | 4.810 | 4.940 | 4.490 | 4.820 | 150,683 | -0.09(-1.83%) |
Dec 04, 2018 | 5.010 | 5.050 | 4.810 | 4.910 | 159,700 | -0.11(-2.19%) |
Dec 03, 2018 | 5.090 | 5.130 | 4.950 | 5.020 | 206,789 | +0.00(+0.00%) |
Nov 30, 2018 | 5.040 | 5.110 | 5.020 | 5.020 | 76,000 | -0.02(-0.40%) |
Nov 29, 2018 | 4.930 | 5.070 | 4.930 | 5.040 | 225,287 | -0.01(-0.20%) |
Nov 28, 2018 | 5.070 | 5.140 | 5.040 | 5.050 | 124,773 | -0.02(-0.39%) |
Nov 27, 2018 | 5.070 | 5.130 | 5.030 | 5.070 | 135,776 | -0.03(-0.59%) |
Nov 26, 2018 | 5.140 | 5.140 | 5.050 | 5.100 | 9,720 | -0.01(-0.20%) |
Nov 23, 2018 | 5.060 | 5.120 | 5.050 | 5.110 | 5,700 | +0.02(+0.39%) |
Nov 21, 2018 | 5.090 | 5.090 | 5.090 | 0 | +0.04(+0.79%) | |
Nov 20, 2018 | 5.000 | 5.200 | 5.000 | 5.050 | 84,945 | +0.00(+0.00%) |
Nov 19, 2018 | 5.060 | 5.140 | 5.020 | 5.050 | 77,203 | -0.05(-0.98%) |
Nov 16, 2018 | 5.070 | 5.230 | 5.030 | 5.100 | 7,700 | +0.03(+0.59%) |
Nov 15, 2018 | 5.030 | 5.205 | 5.030 | 5.070 | 10,913 | +0.01(+0.20%) |
Nov 14, 2018 | 5.160 | 5.160 | 5.050 | 5.060 | 5,051 | -0.10(-1.94%) |
Nov 13, 2018 | 5.180 | 5.348 | 5.065 | 5.160 | 23,739 | -0.03(-0.58%) |
Nov 12, 2018 | 5.100 | 5.255 | 5.100 | 5.190 | 26,645 | +0.08(+1.57%) |
Nov 09, 2018 | 5.020 | 5.160 | 5.020 | 5.110 | 27,900 | +0.05(+0.99%) |
Nov 08, 2018 | 5.110 | 5.120 | 5.040 | 5.060 | 53,047 | -0.06(-1.17%) |
Nov 07, 2018 | 5.140 | 5.190 | 5.100 | 5.120 | 18,253 | -0.03(-0.58%) |
Nov 06, 2018 | 5.270 | 5.400 | 5.120 | 5.150 | 31,575 | -0.13(-2.46%) |
Nov 05, 2018 | 5.260 | 5.390 | 5.240 | 5.280 | 8,470 | -0.01(-0.19%) |
Nov 02, 2018 | 5.370 | 5.490 | 5.190 | 5.290 | 16,700 | -0.08(-1.49%) |
Nov 01, 2018 | 5.110 | 5.470 | 5.110 | 5.370 | 55,650 | +0.27(+5.29%) |
Oct 31, 2018 | 5.220 | 5.280 | 5.100 | 5.100 | 26,665 | -0.11(-2.11%) |
Oct 30, 2018 | 5.220 | 5.290 | 5.140 | 5.210 | 21,123 | -0.02(-0.38%) |
Oct 29, 2018 | 5.050 | 5.230 | 5.050 | 5.230 | 93,091 | +0.17(+3.36%) |
Oct 26, 2018 | 5.080 | 5.200 | 5.050 | 5.060 | 49,200 | -0.08(-1.56%) |
Oct 25, 2018 | 5.060 | 5.190 | 5.060 | 5.140 | 27,940 | +0.09(+1.78%) |
Oct 24, 2018 | 5.180 | 5.230 | 5.020 | 5.050 | 63,639 | -0.12(-2.42%) |
Oct 23, 2018 | 5.140 | 5.280 | 5.130 | 5.175 | 39,415 | +0.00(+0.10%) |
Oct 22, 2018 | 5.210 | 5.320 | 5.170 | 5.170 | 30,049 | -0.04(-0.77%) |
Oct 19, 2018 | 5.280 | 5.310 | 5.190 | 5.210 | 40,800 | -0.10(-1.88%) |
Oct 18, 2018 | 5.220 | 5.370 | 5.220 | 5.310 | 51,544 | +0.06(+1.14%) |
Oct 17, 2018 | 5.220 | 5.280 | 5.140 | 5.250 | 136,976 | -0.01(-0.19%) |
Oct 16, 2018 | 5.310 | 5.370 | 5.120 | 5.260 | 51,961 | -0.06(-1.13%) |
Oct 15, 2018 | 5.230 | 5.360 | 5.150 | 5.320 | 50,683 | +0.09(+1.72%) |
Oct 12, 2018 | 5.480 | 5.500 | 5.180 | 5.230 | 124,400 | -0.17(-3.15%) |
Oct 11, 2018 | 5.100 | 5.690 | 5.050 | 5.400 | 290,288 | -0.02(-0.37%) |
Oct 10, 2018 | 5.750 | 5.760 | 5.420 | 5.420 | 198,709 | -0.34(-5.90%) |
Oct 09, 2018 | 5.400 | 5.950 | 5.300 | 5.760 | 198,533 | +0.39(+7.26%) |
Oct 08, 2018 | 5.310 | 5.490 | 5.260 | 5.370 | 68,916 | +0.04(+0.75%) |
Oct 05, 2018 | 5.310 | 5.400 | 5.185 | 5.330 | 78,700 | +0.01(+0.19%) |
Oct 04, 2018 | 5.500 | 5.540 | 5.285 | 5.320 | 146,245 | -0.20(-3.62%) |
Oct 03, 2018 | 5.560 | 5.640 | 5.250 | 5.520 | 23,370 | -0.03(-0.54%) |
Oct 02, 2018 | 5.220 | 5.650 | 5.100 | 5.550 | 147,315 | +0.31(+5.92%) |