Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.650 | 4.650 | 4.650 | 4.650 | 200 | +0.28(+6.41%) |
Dec 28, 2018 | 4.250 | 4.720 | 4.250 | 4.370 | 12,200 | +0.12(+2.82%) |
Dec 27, 2018 | 4.350 | 4.380 | 4.250 | 4.250 | 3,046 | -0.16(-3.63%) |
Dec 26, 2018 | 4.750 | 4.750 | 4.372 | 4.410 | 4,974 | -0.04(-0.90%) |
Dec 24, 2018 | 4.450 | 4.450 | 4.450 | 115 | +0.00(+0.00%) | |
Dec 21, 2018 | 4.450 | 4.450 | 4.450 | 104 | +0.00(+0.00%) | |
Dec 20, 2018 | 4.550 | 4.890 | 4.450 | 4.450 | 4,349 | -0.10(-2.20%) |
Dec 19, 2018 | 4.450 | 4.550 | 4.450 | 4.550 | 495 | -0.16(-3.38%) |
Dec 18, 2018 | 4.180 | 4.709 | 4.180 | 4.709 | 1,828 | +0.21(+4.65%) |
Dec 17, 2018 | 4.550 | 4.590 | 4.160 | 4.500 | 2,968 | -0.22(-4.66%) |
Dec 14, 2018 | 4.750 | 4.760 | 4.710 | 4.720 | 14,200 | -0.08(-1.67%) |
Dec 13, 2018 | 4.830 | 4.940 | 4.800 | 4.800 | 3,959 | +0.06(+1.27%) |
Dec 12, 2018 | 4.740 | 4.740 | 4.500 | 4.740 | 11,013 | -0.07(-1.44%) |
Dec 11, 2018 | 5.010 | 5.050 | 4.809 | 4.809 | 3,406 | -0.24(-4.77%) |
Dec 10, 2018 | 4.815 | 5.290 | 4.815 | 5.050 | 4,299 | -0.29(-5.43%) |
Dec 07, 2018 | 5.730 | 5.730 | 5.210 | 5.340 | 1,400 | -0.17(-3.09%) |
Dec 06, 2018 | 5.680 | 5.680 | 5.510 | 5.510 | 1,178 | +0.25(+4.75%) |
Dec 04, 2018 | 5.090 | 5.260 | 5.090 | 5.260 | 500 | -0.01(-0.19%) |
Dec 03, 2018 | 5.270 | 5.398 | 5.270 | 5.270 | 1,451 | +0.05(+0.96%) |
Nov 30, 2018 | 5.570 | 5.580 | 5.200 | 5.220 | 4,200 | -0.54(-9.38%) |
Nov 29, 2018 | 5.760 | 5.760 | 5.760 | 5.760 | 163 | +0.26(+4.73%) |
Nov 28, 2018 | 5.630 | 5.710 | 5.500 | 5.500 | 1,251 | +0.18(+3.38%) |
Nov 27, 2018 | 5.060 | 5.320 | 5.010 | 5.320 | 400 | +0.16(+3.10%) |
Nov 26, 2018 | 4.925 | 5.330 | 4.915 | 5.160 | 5,028 | +0.00(+0.00%) |
Nov 23, 2018 | 5.010 | 5.160 | 5.010 | 5.160 | 500 | +0.06(+1.18%) |
Nov 21, 2018 | 5.100 | 5.100 | 5.100 | 0 | -0.23(-4.32%) | |
Nov 20, 2018 | 5.100 | 5.330 | 5.000 | 5.330 | 4,210 | +0.15(+2.90%) |
Nov 19, 2018 | 5.000 | 5.180 | 4.910 | 5.180 | 45,783 | +0.19(+3.81%) |
Nov 16, 2018 | 5.210 | 5.210 | 4.990 | 4.990 | 1,600 | -0.23(-4.41%) |
Nov 15, 2018 | 5.090 | 5.220 | 4.960 | 5.220 | 1,349 | +0.05(+0.97%) |
Nov 14, 2018 | 5.230 | 5.230 | 5.037 | 5.170 | 4,523 | -0.04(-0.77%) |
Nov 13, 2018 | 5.000 | 5.210 | 4.900 | 5.210 | 16,103 | +0.20(+3.99%) |
Nov 12, 2018 | 5.180 | 5.220 | 5.010 | 5.010 | 12,410 | -0.12(-2.34%) |
Nov 09, 2018 | 5.330 | 5.330 | 5.130 | 5.130 | 4,000 | -0.13(-2.51%) |
Nov 08, 2018 | 5.262 | 5.262 | 5.262 | 5.262 | 630 | -0.07(-1.28%) |
Nov 07, 2018 | 5.250 | 5.330 | 5.250 | 5.330 | 424 | +0.07(+1.33%) |
Nov 06, 2018 | 5.200 | 5.320 | 5.200 | 5.260 | 4,209 | +0.01(+0.19%) |
Nov 05, 2018 | 5.180 | 5.337 | 5.120 | 5.250 | 13,588 | +0.15(+2.94%) |
Nov 02, 2018 | 5.160 | 5.380 | 5.100 | 5.100 | 10,700 | -0.10(-1.92%) |
Nov 01, 2018 | 5.180 | 5.430 | 5.130 | 5.200 | 22,903 | -0.22(-4.06%) |
Oct 31, 2018 | 5.350 | 5.420 | 5.140 | 5.420 | 19,013 | +0.15(+2.85%) |
Oct 30, 2018 | 5.220 | 5.300 | 5.040 | 5.270 | 30,202 | -0.04(-0.66%) |
Oct 29, 2018 | 5.260 | 5.350 | 5.260 | 5.305 | 2,188 | +0.04(+0.86%) |
Oct 26, 2018 | 5.060 | 5.260 | 5.060 | 5.260 | 10,800 | +0.16(+3.14%) |
Oct 25, 2018 | 5.260 | 5.260 | 5.100 | 5.100 | 2,059 | -0.08(-1.54%) |
Oct 24, 2018 | 5.070 | 5.180 | 5.070 | 5.180 | 12,977 | +0.09(+1.77%) |
Oct 23, 2018 | 5.000 | 5.090 | 4.900 | 5.090 | 18,167 | +0.09(+1.80%) |
Oct 22, 2018 | 5.060 | 5.121 | 5.000 | 5.000 | 6,778 | -0.24(-4.58%) |
Oct 19, 2018 | 5.280 | 5.380 | 5.100 | 5.240 | 17,200 | -0.07(-1.32%) |
Oct 18, 2018 | 5.850 | 5.850 | 5.310 | 5.310 | 5,894 | -0.56(-9.54%) |
Oct 17, 2018 | 5.620 | 5.890 | 5.429 | 5.870 | 14,633 | +0.13(+2.26%) |
Oct 16, 2018 | 5.300 | 5.970 | 5.300 | 5.740 | 15,909 | +0.43(+8.10%) |
Oct 15, 2018 | 5.550 | 5.550 | 5.310 | 5.310 | 2,000 | -0.16(-2.93%) |
Oct 12, 2018 | 5.520 | 5.620 | 5.470 | 5.470 | 700 | -0.16(-2.84%) |
Oct 11, 2018 | 5.600 | 5.630 | 5.470 | 5.630 | 5,350 | +0.18(+3.30%) |
Oct 10, 2018 | 5.690 | 5.700 | 5.450 | 5.450 | 13,881 | -0.21(-3.71%) |
Oct 09, 2018 | 5.620 | 5.680 | 5.620 | 5.660 | 10,001 | -0.04(-0.70%) |
Oct 08, 2018 | 5.550 | 5.700 | 5.548 | 5.700 | 1,666 | +0.02(+0.35%) |
Oct 05, 2018 | 5.750 | 5.750 | 5.540 | 5.680 | 10,200 | -0.04(-0.70%) |
Oct 04, 2018 | 5.830 | 5.840 | 5.560 | 5.720 | 7,026 | -0.12(-2.05%) |
Oct 03, 2018 | 5.850 | 5.850 | 5.810 | 5.840 | 10,812 | +0.01(+0.26%) |
Oct 02, 2018 | 5.840 | 5.850 | 5.730 | 5.825 | 9,222 | -0.02(-0.43%) |