Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.370 | 5.510 | 5.315 | 5.510 | 3,560,100 | +0.13(+2.42%) |
Nov 29, 2018 | 5.400 | 5.490 | 5.360 | 5.380 | 2,398,995 | -0.03(-0.55%) |
Nov 28, 2018 | 5.370 | 5.440 | 5.260 | 5.410 | 4,352,882 | +0.07(+1.31%) |
Nov 27, 2018 | 5.410 | 5.470 | 5.290 | 5.340 | 3,175,624 | -0.13(-2.38%) |
Nov 26, 2018 | 5.450 | 5.500 | 5.380 | 5.470 | 2,814,697 | +0.09(+1.67%) |
Nov 23, 2018 | 5.300 | 5.480 | 5.300 | 5.380 | 1,931,200 | +0.05(+0.94%) |
Nov 21, 2018 | 5.330 | 5.330 | 5.330 | 0 | +0.21(+4.10%) | |
Nov 20, 2018 | 5.210 | 5.320 | 5.100 | 5.120 | 6,097,873 | -0.19(-3.58%) |
Nov 19, 2018 | 5.570 | 5.580 | 5.310 | 5.310 | 5,253,994 | -0.30(-5.35%) |
Nov 16, 2018 | 5.590 | 5.690 | 5.510 | 5.610 | 3,926,800 | -0.05(-0.88%) |
Nov 15, 2018 | 5.610 | 5.670 | 5.410 | 5.660 | 4,779,490 | +0.05(+0.89%) |
Nov 14, 2018 | 5.860 | 5.930 | 5.600 | 5.610 | 5,029,609 | -0.15(-2.60%) |
Nov 13, 2018 | 5.750 | 5.950 | 5.680 | 5.760 | 5,725,283 | +0.02(+0.35%) |
Nov 12, 2018 | 5.920 | 5.950 | 5.620 | 5.740 | 6,223,218 | -0.22(-3.69%) |
Nov 09, 2018 | 6.280 | 6.310 | 5.900 | 5.960 | 7,689,400 | -0.40(-6.29%) |
Nov 08, 2018 | 6.260 | 6.460 | 6.170 | 6.360 | 5,424,106 | +0.05(+0.79%) |
Nov 07, 2018 | 6.280 | 6.400 | 6.160 | 6.310 | 6,002,411 | +0.07(+1.12%) |
Nov 06, 2018 | 5.890 | 6.270 | 5.860 | 6.240 | 9,789,172 | +0.34(+5.76%) |
Nov 05, 2018 | 6.070 | 6.150 | 5.760 | 5.900 | 9,865,722 | -0.20(-3.28%) |
Nov 02, 2018 | 5.970 | 6.200 | 5.790 | 6.100 | 16,717,300 | +0.15(+2.52%) |
Nov 01, 2018 | 5.480 | 6.200 | 5.450 | 5.950 | 48,933,096 | +1.22(+25.79%) |
Oct 31, 2018 | 4.530 | 4.830 | 4.530 | 4.730 | 10,801,789 | +0.31(+7.01%) |
Oct 30, 2018 | 4.310 | 4.500 | 4.260 | 4.420 | 6,040,826 | +0.09(+2.08%) |
Oct 29, 2018 | 4.620 | 4.720 | 4.230 | 4.330 | 8,973,553 | -0.23(-5.04%) |
Oct 26, 2018 | 4.590 | 4.680 | 4.400 | 4.560 | 6,306,400 | -0.11(-2.36%) |
Oct 25, 2018 | 4.620 | 4.710 | 4.530 | 4.670 | 3,695,758 | +0.09(+1.97%) |
Oct 24, 2018 | 4.800 | 4.850 | 4.570 | 4.580 | 5,506,443 | -0.23(-4.78%) |
Oct 23, 2018 | 4.700 | 4.870 | 4.600 | 4.810 | 4,235,260 | -0.01(-0.21%) |
Oct 22, 2018 | 4.790 | 4.830 | 4.630 | 4.820 | 3,588,456 | +0.07(+1.47%) |
Oct 19, 2018 | 4.860 | 4.900 | 4.720 | 4.750 | 3,518,200 | -0.09(-1.86%) |
Oct 18, 2018 | 4.950 | 4.995 | 4.800 | 4.840 | 3,425,654 | -0.14(-2.81%) |
Oct 17, 2018 | 5.060 | 5.060 | 4.885 | 4.980 | 4,597,535 | -0.10(-1.97%) |
Oct 16, 2018 | 4.880 | 5.080 | 4.790 | 5.080 | 6,435,283 | +0.24(+4.96%) |
Oct 15, 2018 | 4.600 | 5.050 | 4.600 | 4.840 | 7,920,460 | +0.22(+4.76%) |
Oct 12, 2018 | 4.830 | 4.890 | 4.530 | 4.620 | 9,363,100 | +0.12(+2.67%) |
Oct 11, 2018 | 4.610 | 4.750 | 4.460 | 4.500 | 11,718,726 | -0.15(-3.23%) |
Oct 10, 2018 | 4.930 | 5.000 | 4.650 | 4.650 | 7,605,648 | -0.29(-5.87%) |
Oct 09, 2018 | 5.050 | 5.170 | 4.930 | 4.940 | 4,498,867 | -0.13(-2.56%) |
Oct 08, 2018 | 5.040 | 5.180 | 4.930 | 5.070 | 4,926,932 | +0.03(+0.60%) |
Oct 05, 2018 | 5.020 | 5.210 | 4.990 | 5.040 | 6,331,700 | +0.04(+0.80%) |
Oct 04, 2018 | 5.160 | 5.200 | 4.930 | 5.000 | 6,197,385 | -0.14(-2.72%) |
Oct 03, 2018 | 5.160 | 5.220 | 5.020 | 5.140 | 8,359,017 | +0.03(+0.59%) |
Oct 02, 2018 | 5.340 | 5.400 | 5.110 | 5.110 | 5,779,786 | -0.24(-4.49%) |
Oct 01, 2018 | 5.400 | 5.420 | 5.280 | 5.350 | 6,021,714 | +0.00(+0.00%) |
Sep 28, 2018 | 5.530 | 5.580 | 5.350 | 5.350 | 5,334,500 | -0.20(-3.60%) |
Sep 27, 2018 | 5.520 | 5.610 | 5.450 | 5.550 | 3,572,783 | +0.04(+0.73%) |
Sep 26, 2018 | 5.710 | 5.740 | 5.500 | 5.510 | 4,531,856 | -0.18(-3.16%) |
Sep 25, 2018 | 5.660 | 5.780 | 5.610 | 5.690 | 4,133,349 | +0.03(+0.53%) |
Sep 24, 2018 | 5.900 | 5.910 | 5.630 | 5.660 | 4,998,479 | -0.28(-4.71%) |
Sep 21, 2018 | 6.070 | 6.110 | 5.910 | 5.940 | 5,706,700 | -0.14(-2.30%) |
Sep 20, 2018 | 6.130 | 6.190 | 6.000 | 6.080 | 6,183,119 | -0.03(-0.49%) |
Sep 19, 2018 | 6.160 | 6.260 | 5.820 | 6.110 | 11,633,913 | +0.31(+5.34%) |
Sep 18, 2018 | 5.450 | 5.850 | 5.450 | 5.800 | 5,154,279 | +0.35(+6.42%) |
Sep 17, 2018 | 5.480 | 5.540 | 5.320 | 5.450 | 6,283,371 | -0.06(-1.09%) |
Sep 14, 2018 | 5.590 | 5.595 | 5.400 | 5.510 | 6,188,300 | -0.13(-2.30%) |
Sep 13, 2018 | 5.620 | 5.700 | 5.510 | 5.640 | 6,019,696 | +0.11(+1.99%) |
Sep 12, 2018 | 5.930 | 6.030 | 5.510 | 5.530 | 8,896,017 | -0.41(-6.90%) |
Sep 11, 2018 | 5.890 | 5.950 | 5.770 | 5.940 | 2,999,477 | +0.02(+0.34%) |
Sep 10, 2018 | 5.910 | 5.990 | 5.880 | 5.920 | 3,333,135 | +0.05(+0.85%) |
Sep 07, 2018 | 5.790 | 5.970 | 5.770 | 5.870 | 2,315,700 | +0.03(+0.51%) |
Sep 06, 2018 | 5.880 | 5.940 | 5.770 | 5.840 | 3,085,176 | -0.04(-0.68%) |
Sep 05, 2018 | 5.830 | 5.960 | 5.800 | 5.880 | 3,915,880 | +0.05(+0.86%) |