Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.760 | 4.800 | 4.552 | 4.760 | 2,356,861 | -0.08(-1.64%) |
Nov 29, 2018 | 4.919 | 4.949 | 4.830 | 4.840 | 1,767,294 | -0.07(-1.41%) |
Nov 28, 2018 | 4.760 | 4.949 | 4.622 | 4.909 | 3,874,571 | +0.17(+3.56%) |
Nov 27, 2018 | 4.889 | 4.899 | 4.681 | 4.741 | 3,426,286 | -0.08(-1.65%) |
Nov 26, 2018 | 5.088 | 5.117 | 4.820 | 4.820 | 3,762,657 | -0.23(-4.52%) |
Nov 23, 2018 | 5.326 | 5.405 | 4.988 | 5.048 | 3,042,018 | -0.47(-8.45%) |
Nov 21, 2018 | 5.514 | 5.514 | 5.514 | 0 | +0.32(+6.11%) | |
Nov 20, 2018 | 5.217 | 5.276 | 5.033 | 5.197 | 2,325,025 | -0.03(-0.57%) |
Nov 19, 2018 | 5.296 | 5.405 | 5.197 | 5.226 | 1,905,165 | -0.14(-2.59%) |
Nov 16, 2018 | 5.405 | 5.435 | 5.286 | 5.365 | 1,742,286 | +0.08(+1.50%) |
Nov 15, 2018 | 5.187 | 5.415 | 5.187 | 5.286 | 2,498,793 | +0.13(+2.50%) |
Nov 14, 2018 | 4.840 | 5.217 | 4.840 | 5.157 | 3,963,356 | +0.33(+6.78%) |
Nov 13, 2018 | 5.058 | 5.127 | 4.711 | 4.830 | 6,038,913 | -0.22(-4.32%) |
Nov 12, 2018 | 5.276 | 5.286 | 5.038 | 5.048 | 3,107,522 | -0.31(-5.74%) |
Nov 09, 2018 | 5.385 | 5.484 | 5.286 | 5.355 | 2,610,858 | -0.14(-2.53%) |
Nov 08, 2018 | 5.445 | 5.584 | 5.415 | 5.494 | 2,042,132 | +0.04(+0.73%) |
Nov 07, 2018 | 5.703 | 5.712 | 5.425 | 5.455 | 3,036,932 | -0.20(-3.51%) |
Nov 06, 2018 | 5.792 | 5.861 | 5.653 | 5.653 | 1,592,998 | -0.17(-2.90%) |
Nov 05, 2018 | 5.881 | 5.950 | 5.732 | 5.822 | 1,884,803 | -0.05(-0.84%) |
Nov 02, 2018 | 5.722 | 5.881 | 5.653 | 5.871 | 2,125,551 | +0.12(+2.07%) |
Nov 01, 2018 | 5.673 | 5.812 | 5.623 | 5.752 | 2,853,205 | +0.25(+4.50%) |
Oct 31, 2018 | 5.534 | 5.544 | 5.375 | 5.504 | 3,201,791 | -0.14(-2.46%) |
Oct 30, 2018 | 5.554 | 5.762 | 5.514 | 5.643 | 2,156,514 | +0.10(+1.79%) |
Oct 29, 2018 | 5.633 | 5.732 | 5.504 | 5.544 | 2,051,042 | -0.12(-2.10%) |
Oct 26, 2018 | 5.693 | 5.871 | 5.554 | 5.663 | 2,891,173 | +0.01(+0.18%) |
Oct 25, 2018 | 6.040 | 6.119 | 5.633 | 5.653 | 4,164,635 | -0.37(-6.10%) |
Oct 24, 2018 | 6.139 | 6.228 | 6.015 | 6.020 | 2,106,745 | -0.13(-2.10%) |
Oct 23, 2018 | 6.357 | 6.446 | 6.079 | 6.149 | 2,433,182 | -0.02(-0.32%) |
Oct 22, 2018 | 6.139 | 6.213 | 5.980 | 6.169 | 1,786,946 | -0.03(-0.48%) |
Oct 19, 2018 | 6.327 | 6.377 | 6.089 | 6.198 | 2,182,118 | -0.02(-0.32%) |
Oct 18, 2018 | 6.149 | 6.337 | 6.055 | 6.218 | 2,471,774 | +0.03(+0.48%) |
Oct 17, 2018 | 6.218 | 6.307 | 6.099 | 6.188 | 1,940,229 | -0.03(-0.48%) |
Oct 16, 2018 | 6.327 | 6.397 | 6.079 | 6.218 | 2,749,910 | -0.03(-0.48%) |
Oct 15, 2018 | 6.198 | 6.436 | 6.188 | 6.248 | 3,582,364 | +0.14(+2.27%) |
Oct 12, 2018 | 6.119 | 6.164 | 5.831 | 6.109 | 3,822,261 | -0.06(-0.96%) |
Oct 11, 2018 | 5.782 | 6.233 | 5.653 | 6.169 | 5,241,462 | +0.50(+8.74%) |
Oct 10, 2018 | 5.623 | 5.712 | 5.484 | 5.673 | 1,995,092 | +0.03(+0.53%) |
Oct 09, 2018 | 5.623 | 5.762 | 5.564 | 5.643 | 1,947,598 | -0.10(-1.73%) |
Oct 08, 2018 | 5.504 | 5.742 | 5.395 | 5.742 | 2,083,072 | +0.12(+2.12%) |
Oct 05, 2018 | 5.703 | 5.772 | 5.584 | 5.623 | 1,157,961 | -0.05(-0.87%) |
Oct 04, 2018 | 5.712 | 5.792 | 5.584 | 5.673 | 1,956,030 | +0.04(+0.70%) |
Oct 03, 2018 | 5.802 | 5.861 | 5.603 | 5.633 | 2,064,756 | -0.12(-2.07%) |
Oct 02, 2018 | 5.732 | 5.921 | 5.703 | 5.752 | 2,999,387 | +0.15(+2.65%) |
Oct 01, 2018 | 5.554 | 5.722 | 5.554 | 5.603 | 1,626,021 | -0.03(-0.53%) |
Sep 28, 2018 | 5.524 | 5.722 | 5.494 | 5.633 | 2,400,925 | +0.17(+3.09%) |
Sep 27, 2018 | 5.465 | 5.544 | 5.326 | 5.465 | 2,422,970 | -0.05(-0.90%) |
Sep 26, 2018 | 5.564 | 5.683 | 5.455 | 5.514 | 2,891,019 | -0.12(-2.11%) |
Sep 25, 2018 | 5.603 | 5.742 | 5.593 | 5.633 | 2,161,374 | +0.08(+1.43%) |
Sep 24, 2018 | 5.653 | 5.831 | 5.544 | 5.554 | 2,242,035 | -0.10(-1.75%) |
Sep 21, 2018 | 5.534 | 5.703 | 5.445 | 5.653 | 4,403,258 | -0.03(-0.52%) |
Sep 20, 2018 | 5.911 | 5.921 | 5.574 | 5.683 | 3,437,608 | -0.15(-2.55%) |
Sep 19, 2018 | 5.732 | 5.901 | 5.683 | 5.831 | 3,150,432 | +0.17(+2.98%) |
Sep 18, 2018 | 5.653 | 5.742 | 5.603 | 5.663 | 2,089,520 | +0.03(+0.53%) |
Sep 17, 2018 | 5.465 | 5.663 | 5.395 | 5.633 | 2,886,305 | +0.22(+4.03%) |
Sep 14, 2018 | 5.504 | 5.544 | 5.395 | 5.415 | 1,817,305 | -0.08(-1.44%) |
Sep 13, 2018 | 5.683 | 5.712 | 5.425 | 5.494 | 2,734,734 | -0.07(-1.25%) |
Sep 12, 2018 | 5.256 | 5.638 | 5.137 | 5.564 | 3,207,032 | +0.33(+6.25%) |
Sep 11, 2018 | 5.197 | 5.296 | 5.008 | 5.236 | 3,172,883 | -0.05(-0.94%) |
Sep 10, 2018 | 5.425 | 5.474 | 5.278 | 5.286 | 2,066,149 | -0.12(-2.20%) |
Sep 07, 2018 | 5.157 | 5.484 | 5.107 | 5.405 | 3,152,127 | +0.13(+2.44%) |
Sep 06, 2018 | 5.276 | 5.370 | 5.226 | 5.276 | 2,582,773 | +0.04(+0.76%) |
Sep 05, 2018 | 5.316 | 5.336 | 5.177 | 5.236 | 1,944,090 | -0.03(-0.56%) |