Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.758 | 4.797 | 4.549 | 4.758 | 2,358,215 | -0.08(-1.64%) |
Nov 29, 2018 | 4.916 | 4.946 | 4.827 | 4.837 | 1,768,310 | -0.07(-1.41%) |
Nov 28, 2018 | 4.758 | 4.946 | 4.619 | 4.906 | 3,876,797 | +0.17(+3.56%) |
Nov 27, 2018 | 4.886 | 4.896 | 4.678 | 4.738 | 3,428,255 | -0.08(-1.65%) |
Nov 26, 2018 | 5.085 | 5.114 | 4.817 | 4.817 | 3,764,819 | -0.23(-4.52%) |
Nov 23, 2018 | 5.323 | 5.402 | 4.986 | 5.045 | 3,043,766 | -0.47(-8.45%) |
Nov 21, 2018 | 5.511 | 5.511 | 5.511 | 0 | +0.32(+6.11%) | |
Nov 20, 2018 | 5.214 | 5.273 | 5.030 | 5.194 | 2,326,361 | -0.03(-0.57%) |
Nov 19, 2018 | 5.293 | 5.402 | 5.194 | 5.223 | 1,906,260 | -0.14(-2.59%) |
Nov 16, 2018 | 5.402 | 5.432 | 5.283 | 5.362 | 1,743,287 | +0.08(+1.50%) |
Nov 15, 2018 | 5.184 | 5.412 | 5.184 | 5.283 | 2,500,229 | +0.13(+2.50%) |
Nov 14, 2018 | 4.837 | 5.214 | 4.837 | 5.154 | 3,965,633 | +0.33(+6.78%) |
Nov 13, 2018 | 5.055 | 5.124 | 4.708 | 4.827 | 6,042,384 | -0.22(-4.32%) |
Nov 12, 2018 | 5.273 | 5.283 | 5.035 | 5.045 | 3,109,308 | -0.31(-5.74%) |
Nov 09, 2018 | 5.382 | 5.481 | 5.283 | 5.352 | 2,612,358 | -0.14(-2.53%) |
Nov 08, 2018 | 5.442 | 5.580 | 5.412 | 5.491 | 2,043,305 | +0.04(+0.73%) |
Nov 07, 2018 | 5.699 | 5.709 | 5.422 | 5.451 | 3,038,677 | -0.20(-3.51%) |
Nov 06, 2018 | 5.788 | 5.858 | 5.650 | 5.650 | 1,593,914 | -0.17(-2.90%) |
Nov 05, 2018 | 5.878 | 5.947 | 5.729 | 5.818 | 1,885,886 | -0.05(-0.84%) |
Nov 02, 2018 | 5.719 | 5.878 | 5.650 | 5.868 | 2,126,772 | +0.12(+2.07%) |
Nov 01, 2018 | 5.670 | 5.808 | 5.620 | 5.749 | 2,854,845 | +0.25(+4.50%) |
Oct 31, 2018 | 5.531 | 5.541 | 5.372 | 5.501 | 3,203,631 | -0.14(-2.46%) |
Oct 30, 2018 | 5.551 | 5.759 | 5.511 | 5.640 | 2,157,754 | +0.10(+1.79%) |
Oct 29, 2018 | 5.630 | 5.729 | 5.501 | 5.541 | 2,052,221 | -0.12(-2.10%) |
Oct 26, 2018 | 5.689 | 5.868 | 5.551 | 5.660 | 2,892,834 | +0.01(+0.18%) |
Oct 25, 2018 | 6.036 | 6.116 | 5.630 | 5.650 | 4,167,028 | -0.37(-6.10%) |
Oct 24, 2018 | 6.135 | 6.225 | 6.011 | 6.016 | 2,107,956 | -0.13(-2.10%) |
Oct 23, 2018 | 6.353 | 6.443 | 6.076 | 6.145 | 2,434,580 | -0.02(-0.32%) |
Oct 22, 2018 | 6.135 | 6.210 | 5.977 | 6.165 | 1,787,973 | -0.03(-0.48%) |
Oct 19, 2018 | 6.324 | 6.373 | 6.086 | 6.195 | 2,183,372 | -0.02(-0.32%) |
Oct 18, 2018 | 6.145 | 6.334 | 6.051 | 6.215 | 2,473,194 | +0.03(+0.48%) |
Oct 17, 2018 | 6.215 | 6.304 | 6.096 | 6.185 | 1,941,344 | -0.03(-0.48%) |
Oct 16, 2018 | 6.324 | 6.393 | 6.076 | 6.215 | 2,751,490 | -0.03(-0.48%) |
Oct 15, 2018 | 6.195 | 6.433 | 6.185 | 6.244 | 3,584,423 | +0.14(+2.27%) |
Oct 12, 2018 | 6.116 | 6.160 | 5.828 | 6.106 | 3,824,457 | -0.06(-0.96%) |
Oct 11, 2018 | 5.779 | 6.230 | 5.650 | 6.165 | 5,244,474 | +0.50(+8.74%) |
Oct 10, 2018 | 5.620 | 5.709 | 5.481 | 5.670 | 1,996,239 | +0.03(+0.53%) |
Oct 09, 2018 | 5.620 | 5.759 | 5.560 | 5.640 | 1,948,717 | -0.10(-1.73%) |
Oct 08, 2018 | 5.501 | 5.739 | 5.392 | 5.739 | 2,084,269 | +0.12(+2.12%) |
Oct 05, 2018 | 5.699 | 5.769 | 5.580 | 5.620 | 1,158,627 | -0.05(-0.87%) |
Oct 04, 2018 | 5.709 | 5.788 | 5.580 | 5.670 | 1,957,154 | +0.04(+0.70%) |
Oct 03, 2018 | 5.798 | 5.858 | 5.600 | 5.630 | 2,065,942 | -0.12(-2.07%) |
Oct 02, 2018 | 5.729 | 5.917 | 5.699 | 5.749 | 3,001,111 | +0.15(+2.65%) |
Oct 01, 2018 | 5.551 | 5.719 | 5.551 | 5.600 | 1,626,955 | -0.03(-0.53%) |
Sep 28, 2018 | 5.521 | 5.719 | 5.491 | 5.630 | 2,402,304 | +0.17(+3.09%) |
Sep 27, 2018 | 5.461 | 5.541 | 5.323 | 5.461 | 2,424,362 | -0.05(-0.90%) |
Sep 26, 2018 | 5.560 | 5.679 | 5.451 | 5.511 | 2,892,681 | -0.12(-2.11%) |
Sep 25, 2018 | 5.600 | 5.739 | 5.590 | 5.630 | 2,162,616 | +0.08(+1.43%) |
Sep 24, 2018 | 5.650 | 5.828 | 5.541 | 5.551 | 2,243,323 | -0.10(-1.75%) |
Sep 21, 2018 | 5.531 | 5.699 | 5.442 | 5.650 | 4,405,789 | -0.03(-0.52%) |
Sep 20, 2018 | 5.907 | 5.917 | 5.570 | 5.679 | 3,439,583 | -0.15(-2.55%) |
Sep 19, 2018 | 5.729 | 5.897 | 5.679 | 5.828 | 3,152,243 | +0.17(+2.98%) |
Sep 18, 2018 | 5.650 | 5.739 | 5.600 | 5.660 | 2,090,721 | +0.03(+0.53%) |
Sep 17, 2018 | 5.461 | 5.660 | 5.392 | 5.630 | 2,887,964 | +0.22(+4.03%) |
Sep 14, 2018 | 5.501 | 5.541 | 5.392 | 5.412 | 1,818,350 | -0.08(-1.44%) |
Sep 13, 2018 | 5.679 | 5.709 | 5.422 | 5.491 | 2,736,305 | -0.07(-1.25%) |
Sep 12, 2018 | 5.253 | 5.635 | 5.134 | 5.560 | 3,208,875 | +0.33(+6.25%) |
Sep 11, 2018 | 5.194 | 5.293 | 5.005 | 5.233 | 3,174,706 | -0.05(-0.94%) |
Sep 10, 2018 | 5.422 | 5.471 | 5.275 | 5.283 | 2,067,337 | -0.12(-2.20%) |
Sep 07, 2018 | 5.154 | 5.481 | 5.105 | 5.402 | 3,153,939 | +0.13(+2.44%) |
Sep 06, 2018 | 5.273 | 5.367 | 5.223 | 5.273 | 2,584,257 | +0.04(+0.76%) |
Sep 05, 2018 | 5.313 | 5.333 | 5.174 | 5.233 | 1,945,208 | -0.03(-0.57%) |