Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.380 | 5.480 | 5.230 | 5.270 | 135,100 | -0.14(-2.59%) |
Nov 29, 2018 | 5.400 | 5.490 | 5.340 | 5.410 | 75,256 | +0.01(+0.19%) |
Nov 28, 2018 | 5.420 | 5.490 | 5.260 | 5.400 | 71,232 | +0.01(+0.19%) |
Nov 27, 2018 | 5.390 | 5.470 | 5.350 | 5.390 | 76,257 | -0.02(-0.37%) |
Nov 26, 2018 | 5.220 | 5.530 | 5.200 | 5.410 | 126,043 | +0.25(+4.84%) |
Nov 23, 2018 | 5.070 | 5.280 | 5.070 | 5.160 | 21,600 | +0.06(+1.18%) |
Nov 21, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.09(+1.80%) | |
Nov 20, 2018 | 4.960 | 5.200 | 4.904 | 5.010 | 112,334 | +0.00(+0.00%) |
Nov 19, 2018 | 5.120 | 5.210 | 4.970 | 5.010 | 72,816 | -0.14(-2.72%) |
Nov 16, 2018 | 5.000 | 5.180 | 5.000 | 5.150 | 89,500 | +0.12(+2.39%) |
Nov 15, 2018 | 4.960 | 5.070 | 4.950 | 5.030 | 106,974 | +0.02(+0.40%) |
Nov 14, 2018 | 5.110 | 5.130 | 4.940 | 5.010 | 125,966 | -0.10(-1.96%) |
Nov 13, 2018 | 5.210 | 5.350 | 5.000 | 5.110 | 129,737 | -0.05(-0.97%) |
Nov 12, 2018 | 5.210 | 5.260 | 5.020 | 5.160 | 130,091 | -0.10(-1.90%) |
Nov 09, 2018 | 5.850 | 5.850 | 5.215 | 5.260 | 177,400 | -0.48(-8.36%) |
Nov 08, 2018 | 5.760 | 5.927 | 5.650 | 5.740 | 144,804 | -0.02(-0.35%) |
Nov 07, 2018 | 5.470 | 5.798 | 5.370 | 5.760 | 131,314 | +0.27(+4.92%) |
Nov 06, 2018 | 5.600 | 5.650 | 5.460 | 5.490 | 107,378 | -0.11(-1.96%) |
Nov 05, 2018 | 5.670 | 5.790 | 5.510 | 5.600 | 109,762 | -0.02(-0.36%) |
Nov 02, 2018 | 5.560 | 5.710 | 5.550 | 5.620 | 98,700 | +0.09(+1.63%) |
Nov 01, 2018 | 5.380 | 5.670 | 5.320 | 5.530 | 232,245 | +0.16(+2.98%) |
Oct 31, 2018 | 5.400 | 5.400 | 5.150 | 5.370 | 147,060 | +0.01(+0.19%) |
Oct 30, 2018 | 5.300 | 5.480 | 5.210 | 5.360 | 358,774 | +0.33(+6.56%) |
Oct 29, 2018 | 5.370 | 5.370 | 4.865 | 5.030 | 263,482 | -0.30(-5.63%) |
Oct 26, 2018 | 5.530 | 5.580 | 5.250 | 5.330 | 117,400 | -0.28(-4.99%) |
Oct 25, 2018 | 5.500 | 5.790 | 5.420 | 5.610 | 338,684 | +0.12(+2.19%) |
Oct 24, 2018 | 5.510 | 5.530 | 5.300 | 5.490 | 287,226 | +0.01(+0.18%) |
Oct 23, 2018 | 5.390 | 5.610 | 5.310 | 5.480 | 163,981 | -0.02(-0.36%) |
Oct 22, 2018 | 5.540 | 5.540 | 5.400 | 5.500 | 147,706 | -0.03(-0.54%) |
Oct 19, 2018 | 5.570 | 5.620 | 5.400 | 5.530 | 305,300 | -0.05(-0.90%) |
Oct 18, 2018 | 5.380 | 5.660 | 5.351 | 5.580 | 252,830 | +0.21(+3.91%) |
Oct 17, 2018 | 5.270 | 5.560 | 4.500 | 5.370 | 597,776 | +0.08(+1.51%) |
Oct 16, 2018 | 5.380 | 5.410 | 5.140 | 5.290 | 182,947 | -0.07(-1.31%) |
Oct 15, 2018 | 5.200 | 5.410 | 5.070 | 5.360 | 152,436 | +0.13(+2.49%) |
Oct 12, 2018 | 5.580 | 5.630 | 5.130 | 5.230 | 289,600 | -0.32(-5.85%) |
Oct 11, 2018 | 5.610 | 5.650 | 5.370 | 5.555 | 243,053 | -0.15(-2.54%) |
Oct 10, 2018 | 5.930 | 5.990 | 5.640 | 5.700 | 166,754 | -0.24(-4.04%) |
Oct 09, 2018 | 5.720 | 6.005 | 5.568 | 5.940 | 219,638 | +0.17(+2.95%) |
Oct 08, 2018 | 5.880 | 5.970 | 5.600 | 5.770 | 119,175 | -0.14(-2.37%) |
Oct 05, 2018 | 5.970 | 6.200 | 5.700 | 5.910 | 175,000 | -0.09(-1.50%) |
Oct 04, 2018 | 6.120 | 6.120 | 5.910 | 6.000 | 156,024 | -0.12(-1.96%) |
Oct 03, 2018 | 6.450 | 6.450 | 5.940 | 6.120 | 298,817 | +0.22(+3.73%) |
Oct 02, 2018 | 5.880 | 6.090 | 5.750 | 5.900 | 279,481 | +0.05(+0.85%) |
Oct 01, 2018 | 6.360 | 6.450 | 5.750 | 5.850 | 363,562 | -0.36(-5.80%) |
Sep 28, 2018 | 6.160 | 6.340 | 6.010 | 6.210 | 143,900 | +0.01(+0.16%) |
Sep 27, 2018 | 6.250 | 6.330 | 6.120 | 6.200 | 165,905 | +0.00(+0.00%) |
Sep 26, 2018 | 6.420 | 6.490 | 6.120 | 6.200 | 173,159 | -0.22(-3.43%) |
Sep 25, 2018 | 6.300 | 6.560 | 6.200 | 6.420 | 243,990 | +0.13(+2.07%) |
Sep 24, 2018 | 6.140 | 6.500 | 6.010 | 6.290 | 195,674 | +0.14(+2.28%) |
Sep 21, 2018 | 6.550 | 6.680 | 6.150 | 6.150 | 340,600 | -0.42(-6.39%) |
Sep 20, 2018 | 6.510 | 6.719 | 6.440 | 6.570 | 130,253 | +0.08(+1.23%) |
Sep 19, 2018 | 6.510 | 6.580 | 6.400 | 6.490 | 140,522 | +0.02(+0.31%) |
Sep 18, 2018 | 6.500 | 6.525 | 6.430 | 6.470 | 104,968 | +0.01(+0.15%) |
Sep 17, 2018 | 6.240 | 6.490 | 6.160 | 6.460 | 212,066 | +0.20(+3.19%) |
Sep 14, 2018 | 6.340 | 6.490 | 6.240 | 6.260 | 128,200 | -0.08(-1.26%) |
Sep 13, 2018 | 6.290 | 6.490 | 6.210 | 6.340 | 108,764 | +0.08(+1.28%) |
Sep 12, 2018 | 6.260 | 6.330 | 6.110 | 6.260 | 112,956 | +0.01(+0.16%) |
Sep 11, 2018 | 6.460 | 6.580 | 6.130 | 6.250 | 179,191 | -0.23(-3.55%) |
Sep 10, 2018 | 6.300 | 6.480 | 6.230 | 6.480 | 146,726 | +0.18(+2.86%) |
Sep 07, 2018 | 6.570 | 6.600 | 6.240 | 6.300 | 184,100 | -0.31(-4.69%) |
Sep 06, 2018 | 6.880 | 6.960 | 6.430 | 6.610 | 248,989 | -0.24(-3.50%) |
Sep 05, 2018 | 6.500 | 6.930 | 6.200 | 6.850 | 473,202 | +0.39(+6.04%) |