Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.103 | 5.152 | 4.974 | 5.043 | 22,102 | -0.13(-2.49%) |
Nov 29, 2018 | 5.172 | 5.222 | 5.124 | 5.172 | 49,977 | +0.00(+0.00%) |
Nov 28, 2018 | 5.301 | 5.301 | 5.083 | 5.172 | 84,842 | -0.18(-3.33%) |
Nov 27, 2018 | 5.350 | 5.410 | 5.281 | 5.350 | 41,163 | +0.02(+0.37%) |
Nov 26, 2018 | 5.436 | 5.483 | 5.273 | 5.331 | 118,637 | -0.02(-0.36%) |
Nov 23, 2018 | 5.235 | 5.407 | 5.235 | 5.350 | 19,365 | +0.11(+2.19%) |
Nov 21, 2018 | 5.235 | 5.235 | 5.235 | 0 | -0.04(-0.72%) | |
Nov 20, 2018 | 5.273 | 5.282 | 5.189 | 5.273 | 12,562 | -0.02(-0.36%) |
Nov 19, 2018 | 5.312 | 5.312 | 5.254 | 5.292 | 14,438 | -0.02(-0.37%) |
Nov 16, 2018 | 5.321 | 5.350 | 5.264 | 5.312 | 46,162 | -0.01(-0.18%) |
Nov 15, 2018 | 5.312 | 5.321 | 5.212 | 5.321 | 27,409 | +0.07(+1.27%) |
Nov 14, 2018 | 5.015 | 5.445 | 5.015 | 5.254 | 48,996 | +0.11(+2.23%) |
Nov 13, 2018 | 4.987 | 5.140 | 4.987 | 5.140 | 15,562 | +0.21(+4.26%) |
Nov 12, 2018 | 5.197 | 5.226 | 4.929 | 4.929 | 78,176 | -0.29(-5.49%) |
Nov 09, 2018 | 5.101 | 5.216 | 5.101 | 5.216 | 16,853 | -0.02(-0.37%) |
Nov 08, 2018 | 5.120 | 5.235 | 5.073 | 5.235 | 25,488 | +0.11(+2.24%) |
Nov 07, 2018 | 5.140 | 5.194 | 5.120 | 5.120 | 8,743 | -0.04(-0.74%) |
Nov 06, 2018 | 5.168 | 5.206 | 5.130 | 5.159 | 11,962 | -0.05(-0.92%) |
Nov 05, 2018 | 5.073 | 5.206 | 5.073 | 5.206 | 16,480 | +0.12(+2.44%) |
Nov 02, 2018 | 5.111 | 5.111 | 5.082 | 5.082 | 5,757 | -0.02(-0.37%) |
Nov 01, 2018 | 5.058 | 5.111 | 5.058 | 5.101 | 8,569 | +0.09(+1.71%) |
Oct 31, 2018 | 5.063 | 5.073 | 5.015 | 5.015 | 10,768 | -0.01(-0.19%) |
Oct 30, 2018 | 5.025 | 5.101 | 4.996 | 5.025 | 12,295 | +0.00(+0.00%) |
Oct 29, 2018 | 5.025 | 5.025 | 4.941 | 5.025 | 7,632 | -0.01(-0.28%) |
Oct 26, 2018 | 4.920 | 5.044 | 4.920 | 5.039 | 13,608 | +0.12(+2.43%) |
Oct 25, 2018 | 4.987 | 4.987 | 4.920 | 4.920 | 2,839 | -0.01(-0.19%) |
Oct 24, 2018 | 4.920 | 5.006 | 4.920 | 4.929 | 13,869 | +0.04(+0.78%) |
Oct 23, 2018 | 4.939 | 4.968 | 4.891 | 4.891 | 7,054 | -0.07(-1.35%) |
Oct 22, 2018 | 4.996 | 4.996 | 4.920 | 4.958 | 11,427 | -0.01(-0.19%) |
Oct 19, 2018 | 4.968 | 5.006 | 4.939 | 4.968 | 70,971 | +0.00(+0.00%) |
Oct 18, 2018 | 5.025 | 5.043 | 4.929 | 4.968 | 32,047 | -0.10(-1.89%) |
Oct 17, 2018 | 5.073 | 5.101 | 5.063 | 5.063 | 7,834 | -0.03(-0.56%) |
Oct 16, 2018 | 5.073 | 5.101 | 5.063 | 5.092 | 7,925 | +0.03(+0.57%) |
Oct 15, 2018 | 5.092 | 5.101 | 5.063 | 5.063 | 28,408 | +0.00(+0.00%) |
Oct 12, 2018 | 5.054 | 5.101 | 5.049 | 5.063 | 14,759 | +0.05(+0.95%) |
Oct 11, 2018 | 5.063 | 5.086 | 5.015 | 5.015 | 17,517 | -0.05(-0.94%) |
Oct 10, 2018 | 5.092 | 5.111 | 5.063 | 5.063 | 15,570 | -0.02(-0.38%) |
Oct 09, 2018 | 5.101 | 5.111 | 5.082 | 5.082 | 12,988 | -0.02(-0.37%) |
Oct 08, 2018 | 5.063 | 5.101 | 5.063 | 5.101 | 11,350 | +0.04(+0.75%) |
Oct 05, 2018 | 5.063 | 5.092 | 5.063 | 5.063 | 12,666 | -0.02(-0.38%) |
Oct 04, 2018 | 5.111 | 5.111 | 5.063 | 5.082 | 22,128 | -0.01(-0.19%) |
Oct 03, 2018 | 5.063 | 5.092 | 5.063 | 5.092 | 13,764 | +0.03(+0.57%) |
Oct 02, 2018 | 5.054 | 5.092 | 5.054 | 5.063 | 26,053 | -0.01(-0.19%) |
Oct 01, 2018 | 5.015 | 5.111 | 4.999 | 5.073 | 33,666 | +0.06(+1.14%) |
Sep 28, 2018 | 5.063 | 5.111 | 5.015 | 5.015 | 10,886 | +0.00(+0.00%) |
Sep 27, 2018 | 5.063 | 5.111 | 5.015 | 5.015 | 13,472 | -0.05(-0.94%) |
Sep 26, 2018 | 5.054 | 5.111 | 5.015 | 5.063 | 18,081 | +0.10(+1.92%) |
Sep 25, 2018 | 5.015 | 5.063 | 4.968 | 4.968 | 126,698 | -0.05(-0.95%) |
Sep 24, 2018 | 5.111 | 5.159 | 5.015 | 5.015 | 24,848 | -0.10(-1.87%) |
Sep 21, 2018 | 5.159 | 5.159 | 5.063 | 5.111 | 9,735 | +0.00(+0.00%) |
Sep 20, 2018 | 5.015 | 5.206 | 5.015 | 5.111 | 45,550 | +0.05(+0.94%) |
Sep 19, 2018 | 5.015 | 5.063 | 5.015 | 5.063 | 32,249 | +0.05(+0.95%) |
Sep 18, 2018 | 5.015 | 5.063 | 5.015 | 5.015 | 7,751 | +0.00(+0.00%) |
Sep 17, 2018 | 5.015 | 5.063 | 5.015 | 5.015 | 36,934 | +0.05(+0.96%) |
Sep 14, 2018 | 5.015 | 5.063 | 4.968 | 4.968 | 63,225 | -0.05(-0.95%) |
Sep 13, 2018 | 5.063 | 5.111 | 5.015 | 5.015 | 8,558 | -0.05(-0.94%) |
Sep 12, 2018 | 5.015 | 5.063 | 4.992 | 5.063 | 93,206 | +0.05(+0.95%) |
Sep 11, 2018 | 5.063 | 5.063 | 5.015 | 5.015 | 33,951 | -0.05(-0.94%) |
Sep 10, 2018 | 5.063 | 5.063 | 5.015 | 5.063 | 45,720 | +0.05(+0.95%) |
Sep 07, 2018 | 5.063 | 5.063 | 4.968 | 5.015 | 16,539 | -0.05(-0.94%) |
Sep 06, 2018 | 5.015 | 5.063 | 5.015 | 5.063 | 54,687 | +0.05(+0.95%) |
Sep 05, 2018 | 5.063 | 5.063 | 5.005 | 5.015 | 13,074 | +0.00(+0.00%) |