Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.441 | 4.457 | 4.425 | 4.441 | 1,062,227 | -0.06(-1.25%) |
Nov 29, 2018 | 4.513 | 4.538 | 4.489 | 4.497 | 1,353,547 | -0.03(-0.71%) |
Nov 28, 2018 | 4.489 | 4.530 | 4.457 | 4.530 | 2,889,985 | +0.01(+0.18%) |
Nov 27, 2018 | 4.530 | 4.538 | 4.497 | 4.521 | 1,057,943 | -0.03(-0.71%) |
Nov 26, 2018 | 4.546 | 4.570 | 4.530 | 4.554 | 1,581,539 | +0.12(+2.72%) |
Nov 23, 2018 | 4.417 | 4.465 | 4.409 | 4.433 | 897,039 | -0.10(-2.30%) |
Nov 21, 2018 | 4.538 | 4.538 | 4.538 | 0 | -0.03(-0.70%) | |
Nov 20, 2018 | 4.642 | 4.658 | 4.554 | 4.570 | 3,074,654 | -0.31(-6.43%) |
Nov 19, 2018 | 4.875 | 4.900 | 4.843 | 4.884 | 1,150,927 | +0.06(+1.17%) |
Nov 16, 2018 | 4.859 | 4.867 | 4.827 | 4.827 | 1,171,856 | -0.10(-1.96%) |
Nov 15, 2018 | 4.851 | 4.924 | 4.827 | 4.924 | 1,434,206 | -0.02(-0.33%) |
Nov 14, 2018 | 4.980 | 4.996 | 4.884 | 4.940 | 1,257,649 | -0.05(-0.97%) |
Nov 13, 2018 | 4.944 | 5.028 | 4.944 | 4.988 | 2,452,255 | +0.03(+0.65%) |
Nov 12, 2018 | 5.004 | 5.012 | 4.948 | 4.956 | 1,484,018 | -0.08(-1.60%) |
Nov 09, 2018 | 5.044 | 5.052 | 5.004 | 5.036 | 830,417 | +0.01(+0.16%) |
Nov 08, 2018 | 5.077 | 5.101 | 5.020 | 5.028 | 927,428 | -0.02(-0.48%) |
Nov 07, 2018 | 5.036 | 5.052 | 5.004 | 5.052 | 837,924 | +0.07(+1.45%) |
Nov 06, 2018 | 4.972 | 4.988 | 4.954 | 4.980 | 773,596 | +0.01(+0.16%) |
Nov 05, 2018 | 4.988 | 5.008 | 4.956 | 4.972 | 881,685 | +0.00(+0.00%) |
Nov 02, 2018 | 4.988 | 5.024 | 4.956 | 4.972 | 1,272,162 | +0.01(+0.16%) |
Nov 01, 2018 | 4.952 | 4.980 | 4.904 | 4.964 | 1,449,586 | +0.07(+1.48%) |
Oct 31, 2018 | 4.843 | 4.940 | 4.835 | 4.892 | 1,599,362 | +0.03(+0.66%) |
Oct 30, 2018 | 4.835 | 4.867 | 4.811 | 4.859 | 2,340,283 | +0.07(+1.51%) |
Oct 29, 2018 | 4.851 | 4.859 | 4.755 | 4.787 | 1,902,199 | +0.04(+0.85%) |
Oct 26, 2018 | 4.723 | 4.783 | 4.682 | 4.747 | 1,192,986 | -0.02(-0.51%) |
Oct 25, 2018 | 4.771 | 4.819 | 4.742 | 4.771 | 1,332,015 | +0.07(+1.54%) |
Oct 24, 2018 | 4.819 | 4.819 | 4.698 | 4.698 | 2,521,344 | -0.18(-3.63%) |
Oct 23, 2018 | 4.827 | 4.892 | 4.795 | 4.875 | 2,259,452 | -0.02(-0.33%) |
Oct 22, 2018 | 4.948 | 4.948 | 4.875 | 4.892 | 1,372,371 | -0.02(-0.33%) |
Oct 19, 2018 | 4.875 | 4.932 | 4.851 | 4.908 | 1,452,887 | +0.08(+1.67%) |
Oct 18, 2018 | 4.932 | 4.944 | 4.819 | 4.827 | 1,697,523 | -0.06(-1.32%) |
Oct 17, 2018 | 4.900 | 4.948 | 4.867 | 4.892 | 967,032 | -0.02(-0.33%) |
Oct 16, 2018 | 4.884 | 4.908 | 4.863 | 4.908 | 1,622,731 | +0.04(+0.83%) |
Oct 15, 2018 | 4.867 | 4.900 | 4.851 | 4.867 | 1,290,814 | -0.06(-1.31%) |
Oct 12, 2018 | 4.988 | 4.988 | 4.855 | 4.932 | 1,886,430 | +0.03(+0.66%) |
Oct 11, 2018 | 5.020 | 5.028 | 4.884 | 4.900 | 2,549,032 | -0.23(-4.40%) |
Oct 10, 2018 | 5.246 | 5.254 | 5.109 | 5.125 | 1,884,176 | -0.09(-1.70%) |
Oct 09, 2018 | 5.173 | 5.234 | 5.153 | 5.213 | 1,052,918 | -0.01(-0.15%) |
Oct 08, 2018 | 5.165 | 5.229 | 5.153 | 5.221 | 1,522,001 | -0.02(-0.46%) |
Oct 05, 2018 | 5.278 | 5.278 | 5.213 | 5.246 | 1,015,617 | -0.02(-0.31%) |
Oct 04, 2018 | 5.310 | 5.326 | 5.221 | 5.262 | 1,739,274 | +0.06(+1.24%) |
Oct 03, 2018 | 5.205 | 5.221 | 5.173 | 5.197 | 998,167 | +0.04(+0.78%) |
Oct 02, 2018 | 5.141 | 5.157 | 5.117 | 5.157 | 857,605 | -0.02(-0.47%) |
Oct 01, 2018 | 5.213 | 5.225 | 5.149 | 5.181 | 1,019,889 | +0.01(+0.16%) |
Sep 28, 2018 | 5.157 | 5.205 | 5.149 | 5.173 | 2,071,630 | -0.10(-1.98%) |
Sep 27, 2018 | 5.326 | 5.342 | 5.270 | 5.278 | 1,311,942 | -0.06(-1.06%) |
Sep 26, 2018 | 5.390 | 5.393 | 5.318 | 5.334 | 1,575,791 | -0.09(-1.63%) |
Sep 25, 2018 | 5.439 | 5.479 | 5.406 | 5.423 | 2,601,191 | +0.21(+4.01%) |
Sep 24, 2018 | 5.294 | 5.302 | 5.205 | 5.213 | 1,235,289 | -0.02(-0.31%) |
Sep 21, 2018 | 5.213 | 5.238 | 5.185 | 5.229 | 1,185,777 | +0.05(+0.93%) |
Sep 20, 2018 | 5.165 | 5.197 | 5.137 | 5.181 | 2,375,437 | +0.12(+2.38%) |
Sep 19, 2018 | 4.988 | 5.069 | 4.971 | 5.061 | 6,778,624 | +0.16(+3.28%) |
Sep 18, 2018 | 4.908 | 4.924 | 4.892 | 4.900 | 1,393,495 | +0.02(+0.49%) |
Sep 17, 2018 | 4.908 | 4.932 | 4.875 | 4.875 | 1,729,890 | +0.02(+0.50%) |
Sep 14, 2018 | 4.859 | 4.875 | 4.835 | 4.851 | 2,761,469 | -0.03(-0.66%) |
Sep 13, 2018 | 4.884 | 4.904 | 4.835 | 4.884 | 1,904,200 | +0.02(+0.33%) |
Sep 12, 2018 | 4.827 | 4.875 | 4.823 | 4.867 | 2,294,216 | +0.05(+1.00%) |
Sep 11, 2018 | 4.763 | 4.819 | 4.751 | 4.819 | 1,073,467 | +0.02(+0.50%) |
Sep 10, 2018 | 4.835 | 4.843 | 4.779 | 4.795 | 1,325,628 | +0.03(+0.68%) |
Sep 07, 2018 | 4.763 | 4.787 | 4.739 | 4.763 | 1,633,364 | -0.07(-1.50%) |
Sep 06, 2018 | 4.867 | 4.892 | 4.811 | 4.835 | 1,631,153 | -0.02(-0.50%) |
Sep 05, 2018 | 4.900 | 4.912 | 4.851 | 4.859 | 2,114,260 | +0.02(+0.50%) |