Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.330 | 5.346 | 5.159 | 5.246 | 6,063,601 | -0.10(-1.87%) |
Nov 29, 2018 | 5.246 | 5.442 | 5.172 | 5.346 | 7,935,911 | +0.13(+2.47%) |
Nov 28, 2018 | 5.396 | 5.450 | 5.176 | 5.217 | 12,102,761 | -0.17(-3.17%) |
Nov 27, 2018 | 5.621 | 5.642 | 5.384 | 5.388 | 10,624,228 | -0.22(-4.01%) |
Nov 26, 2018 | 5.650 | 5.713 | 5.588 | 5.613 | 6,916,259 | -0.03(-0.59%) |
Nov 23, 2018 | 5.663 | 5.700 | 5.625 | 5.646 | 1,253,643 | -0.01(-0.22%) |
Nov 21, 2018 | 5.659 | 5.659 | 5.659 | 0 | -0.10(-1.66%) | |
Nov 20, 2018 | 5.767 | 5.846 | 5.717 | 5.754 | 3,945,382 | -0.02(-0.29%) |
Nov 19, 2018 | 5.942 | 6.000 | 5.771 | 5.771 | 2,439,893 | -0.15(-2.60%) |
Nov 16, 2018 | 5.921 | 5.988 | 5.888 | 5.925 | 2,839,191 | -0.02(-0.28%) |
Nov 15, 2018 | 5.867 | 5.946 | 5.834 | 5.942 | 2,925,440 | +0.05(+0.78%) |
Nov 14, 2018 | 5.975 | 5.979 | 5.879 | 5.896 | 3,117,658 | -0.03(-0.49%) |
Nov 13, 2018 | 5.850 | 6.021 | 5.842 | 5.925 | 7,779,594 | +0.07(+1.28%) |
Nov 12, 2018 | 5.958 | 6.017 | 5.846 | 5.850 | 3,986,241 | -0.12(-1.95%) |
Nov 09, 2018 | 5.879 | 6.008 | 5.854 | 5.967 | 6,414,717 | +0.10(+1.70%) |
Nov 08, 2018 | 5.704 | 5.879 | 5.704 | 5.867 | 6,399,359 | +0.17(+3.07%) |
Nov 07, 2018 | 5.713 | 5.825 | 5.534 | 5.692 | 3,224,124 | +0.10(+1.71%) |
Nov 06, 2018 | 5.480 | 5.638 | 5.463 | 5.596 | 3,182,948 | +0.09(+1.66%) |
Nov 05, 2018 | 5.505 | 5.571 | 5.471 | 5.505 | 2,379,269 | +0.02(+0.38%) |
Nov 02, 2018 | 5.505 | 5.600 | 5.434 | 5.484 | 3,089,199 | -0.06(-1.05%) |
Nov 01, 2018 | 5.650 | 5.717 | 5.513 | 5.542 | 2,764,347 | -0.09(-1.55%) |
Oct 31, 2018 | 5.509 | 5.663 | 5.413 | 5.630 | 3,881,103 | +0.15(+2.66%) |
Oct 30, 2018 | 5.630 | 5.709 | 5.457 | 5.484 | 5,396,706 | -0.16(-2.88%) |
Oct 29, 2018 | 5.555 | 5.680 | 5.534 | 5.646 | 4,266,359 | +0.13(+2.42%) |
Oct 26, 2018 | 5.596 | 5.642 | 5.484 | 5.513 | 3,008,745 | -0.09(-1.56%) |
Oct 25, 2018 | 5.542 | 5.675 | 5.463 | 5.600 | 3,680,825 | +0.08(+1.51%) |
Oct 24, 2018 | 5.534 | 5.713 | 5.513 | 5.517 | 4,047,494 | -0.01(-0.23%) |
Oct 23, 2018 | 5.480 | 5.582 | 5.413 | 5.530 | 2,539,286 | +0.05(+0.91%) |
Oct 22, 2018 | 5.555 | 5.588 | 5.478 | 5.480 | 2,520,549 | -0.03(-0.60%) |
Oct 19, 2018 | 5.500 | 5.617 | 5.475 | 5.513 | 1,954,915 | +0.01(+0.23%) |
Oct 18, 2018 | 5.467 | 5.571 | 5.467 | 5.500 | 3,567,116 | +0.03(+0.61%) |
Oct 17, 2018 | 5.401 | 5.540 | 5.376 | 5.467 | 2,907,161 | +0.07(+1.23%) |
Oct 16, 2018 | 5.380 | 5.421 | 5.338 | 5.401 | 4,370,370 | -0.00(-0.08%) |
Oct 15, 2018 | 5.309 | 5.459 | 5.230 | 5.405 | 3,031,243 | +0.09(+1.64%) |
Oct 12, 2018 | 5.421 | 5.467 | 5.303 | 5.317 | 3,428,307 | -0.10(-1.77%) |
Oct 11, 2018 | 5.438 | 5.480 | 5.396 | 5.413 | 2,949,110 | -0.02(-0.38%) |
Oct 10, 2018 | 5.530 | 5.555 | 5.426 | 5.434 | 2,668,935 | -0.08(-1.51%) |
Oct 09, 2018 | 5.513 | 5.600 | 5.496 | 5.517 | 2,951,409 | +0.00(+0.00%) |
Oct 08, 2018 | 5.496 | 5.569 | 5.471 | 5.517 | 2,283,673 | +0.01(+0.23%) |
Oct 05, 2018 | 5.459 | 5.559 | 5.413 | 5.505 | 3,189,827 | +0.04(+0.76%) |
Oct 04, 2018 | 5.538 | 5.550 | 5.363 | 5.463 | 6,351,420 | -0.12(-2.09%) |
Oct 03, 2018 | 5.559 | 5.634 | 5.401 | 5.580 | 8,442,266 | -0.05(-0.89%) |
Oct 02, 2018 | 5.667 | 5.684 | 5.555 | 5.630 | 3,327,494 | -0.04(-0.66%) |
Oct 01, 2018 | 5.725 | 5.767 | 5.650 | 5.667 | 3,418,585 | -0.07(-1.23%) |
Sep 28, 2018 | 5.700 | 5.775 | 5.663 | 5.738 | 4,807,315 | +0.02(+0.29%) |
Sep 27, 2018 | 5.850 | 5.875 | 5.696 | 5.721 | 4,616,084 | -0.13(-2.21%) |
Sep 26, 2018 | 5.925 | 5.983 | 5.842 | 5.850 | 2,846,030 | -0.07(-1.26%) |
Sep 25, 2018 | 5.896 | 6.013 | 5.896 | 5.925 | 2,584,521 | +0.04(+0.71%) |
Sep 24, 2018 | 5.909 | 5.919 | 5.831 | 5.884 | 3,415,406 | -0.07(-1.12%) |
Sep 21, 2018 | 5.967 | 5.996 | 5.913 | 5.950 | 7,003,594 | -0.02(-0.42%) |
Sep 20, 2018 | 5.850 | 6.015 | 5.825 | 5.975 | 4,205,151 | +0.12(+2.14%) |
Sep 19, 2018 | 5.917 | 5.952 | 5.788 | 5.850 | 5,468,070 | -0.08(-1.33%) |
Sep 18, 2018 | 6.079 | 6.092 | 5.911 | 5.929 | 3,967,067 | -0.16(-2.60%) |
Sep 17, 2018 | 6.179 | 6.221 | 6.071 | 6.088 | 4,768,613 | -0.04(-0.58%) |
Sep 14, 2018 | 6.169 | 6.169 | 5.976 | 6.123 | 3,700,482 | -0.03(-0.56%) |
Sep 13, 2018 | 6.185 | 6.227 | 6.111 | 6.158 | 2,406,677 | -0.03(-0.50%) |
Sep 12, 2018 | 6.042 | 6.234 | 6.042 | 6.189 | 3,698,563 | +0.14(+2.23%) |
Sep 11, 2018 | 6.046 | 6.084 | 5.995 | 6.053 | 2,825,043 | -0.01(-0.13%) |
Sep 10, 2018 | 6.069 | 6.189 | 6.034 | 6.061 | 3,320,717 | -0.00(-0.06%) |
Sep 07, 2018 | 6.123 | 6.208 | 5.914 | 6.065 | 7,640,524 | -0.06(-1.01%) |
Sep 06, 2018 | 6.104 | 6.173 | 6.104 | 6.127 | 2,936,660 | +0.03(+0.57%) |
Sep 05, 2018 | 6.104 | 6.161 | 6.053 | 6.092 | 2,962,595 | -0.02(-0.38%) |