Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.437 | 4.453 | 4.421 | 4.437 | 1,063,276 | -0.06(-1.25%) |
Nov 29, 2018 | 4.509 | 4.533 | 4.485 | 4.493 | 1,354,883 | -0.03(-0.71%) |
Nov 28, 2018 | 4.485 | 4.525 | 4.453 | 4.525 | 2,892,837 | +0.01(+0.18%) |
Nov 27, 2018 | 4.525 | 4.533 | 4.493 | 4.517 | 1,058,987 | -0.03(-0.71%) |
Nov 26, 2018 | 4.541 | 4.565 | 4.525 | 4.549 | 1,583,100 | +0.12(+2.72%) |
Nov 23, 2018 | 4.413 | 4.461 | 4.405 | 4.429 | 897,924 | -0.10(-2.31%) |
Nov 21, 2018 | 4.533 | 4.533 | 4.533 | 0 | -0.03(-0.70%) | |
Nov 20, 2018 | 4.638 | 4.654 | 4.549 | 4.565 | 3,077,689 | -0.31(-6.43%) |
Nov 19, 2018 | 4.871 | 4.895 | 4.839 | 4.879 | 1,152,063 | +0.06(+1.17%) |
Nov 16, 2018 | 4.855 | 4.863 | 4.822 | 4.822 | 1,173,012 | -0.10(-1.96%) |
Nov 15, 2018 | 4.847 | 4.919 | 4.822 | 4.919 | 1,435,621 | -0.02(-0.33%) |
Nov 14, 2018 | 4.975 | 4.991 | 4.879 | 4.935 | 1,258,891 | -0.05(-0.97%) |
Nov 13, 2018 | 4.939 | 5.023 | 4.939 | 4.983 | 2,454,676 | +0.03(+0.65%) |
Nov 12, 2018 | 4.999 | 5.007 | 4.943 | 4.951 | 1,485,483 | -0.08(-1.60%) |
Nov 09, 2018 | 5.039 | 5.048 | 4.999 | 5.031 | 831,236 | +0.01(+0.16%) |
Nov 08, 2018 | 5.072 | 5.096 | 5.015 | 5.023 | 928,343 | -0.02(-0.48%) |
Nov 07, 2018 | 5.031 | 5.048 | 4.999 | 5.048 | 838,751 | +0.07(+1.45%) |
Nov 06, 2018 | 4.967 | 4.983 | 4.949 | 4.975 | 774,360 | +0.01(+0.16%) |
Nov 05, 2018 | 4.983 | 5.003 | 4.951 | 4.967 | 882,555 | +0.00(+0.00%) |
Nov 02, 2018 | 4.983 | 5.019 | 4.951 | 4.967 | 1,273,418 | +0.01(+0.16%) |
Nov 01, 2018 | 4.947 | 4.975 | 4.899 | 4.959 | 1,451,017 | +0.07(+1.48%) |
Oct 31, 2018 | 4.839 | 4.935 | 4.830 | 4.887 | 1,600,941 | +0.03(+0.66%) |
Oct 30, 2018 | 4.830 | 4.863 | 4.806 | 4.855 | 2,342,593 | +0.07(+1.51%) |
Oct 29, 2018 | 4.847 | 4.855 | 4.750 | 4.782 | 1,904,076 | +0.04(+0.85%) |
Oct 26, 2018 | 4.718 | 4.778 | 4.678 | 4.742 | 1,194,163 | -0.02(-0.51%) |
Oct 25, 2018 | 4.766 | 4.814 | 4.738 | 4.766 | 1,333,330 | +0.07(+1.54%) |
Oct 24, 2018 | 4.814 | 4.814 | 4.694 | 4.694 | 2,523,832 | -0.18(-3.63%) |
Oct 23, 2018 | 4.822 | 4.887 | 4.790 | 4.871 | 2,261,682 | -0.02(-0.33%) |
Oct 22, 2018 | 4.943 | 4.943 | 4.871 | 4.887 | 1,373,726 | -0.02(-0.33%) |
Oct 19, 2018 | 4.871 | 4.927 | 4.847 | 4.903 | 1,454,321 | +0.08(+1.67%) |
Oct 18, 2018 | 4.927 | 4.939 | 4.814 | 4.822 | 1,699,198 | -0.06(-1.32%) |
Oct 17, 2018 | 4.895 | 4.943 | 4.863 | 4.887 | 967,986 | -0.02(-0.33%) |
Oct 16, 2018 | 4.879 | 4.903 | 4.859 | 4.903 | 1,624,332 | +0.04(+0.83%) |
Oct 15, 2018 | 4.863 | 4.895 | 4.847 | 4.863 | 1,292,088 | -0.06(-1.31%) |
Oct 12, 2018 | 4.983 | 4.983 | 4.851 | 4.927 | 1,888,291 | +0.03(+0.66%) |
Oct 11, 2018 | 5.015 | 5.023 | 4.879 | 4.895 | 2,551,548 | -0.23(-4.40%) |
Oct 10, 2018 | 5.240 | 5.248 | 5.104 | 5.120 | 1,886,036 | -0.09(-1.70%) |
Oct 09, 2018 | 5.168 | 5.228 | 5.148 | 5.208 | 1,053,957 | -0.01(-0.15%) |
Oct 08, 2018 | 5.160 | 5.224 | 5.148 | 5.216 | 1,523,503 | -0.02(-0.46%) |
Oct 05, 2018 | 5.273 | 5.273 | 5.208 | 5.240 | 1,016,619 | -0.02(-0.31%) |
Oct 04, 2018 | 5.305 | 5.321 | 5.216 | 5.256 | 1,740,990 | +0.06(+1.24%) |
Oct 03, 2018 | 5.200 | 5.216 | 5.168 | 5.192 | 999,152 | +0.04(+0.78%) |
Oct 02, 2018 | 5.136 | 5.152 | 5.112 | 5.152 | 858,451 | -0.02(-0.47%) |
Oct 01, 2018 | 5.208 | 5.220 | 5.144 | 5.176 | 1,020,895 | +0.01(+0.16%) |
Sep 28, 2018 | 5.152 | 5.200 | 5.144 | 5.168 | 2,073,674 | -0.10(-1.98%) |
Sep 27, 2018 | 5.321 | 5.337 | 5.265 | 5.273 | 1,313,236 | -0.06(-1.06%) |
Sep 26, 2018 | 5.385 | 5.388 | 5.313 | 5.329 | 1,577,346 | -0.09(-1.63%) |
Sep 25, 2018 | 5.433 | 5.473 | 5.401 | 5.417 | 2,603,758 | +0.21(+4.01%) |
Sep 24, 2018 | 5.289 | 5.297 | 5.200 | 5.208 | 1,236,508 | -0.02(-0.31%) |
Sep 21, 2018 | 5.208 | 5.232 | 5.180 | 5.224 | 1,186,947 | +0.05(+0.93%) |
Sep 20, 2018 | 5.160 | 5.192 | 5.132 | 5.176 | 2,377,782 | +0.12(+2.38%) |
Sep 19, 2018 | 4.983 | 5.064 | 4.966 | 5.056 | 6,785,314 | +0.16(+3.28%) |
Sep 18, 2018 | 4.903 | 4.919 | 4.887 | 4.895 | 1,394,871 | +0.02(+0.50%) |
Sep 17, 2018 | 4.903 | 4.927 | 4.871 | 4.871 | 1,731,597 | +0.02(+0.50%) |
Sep 14, 2018 | 4.855 | 4.871 | 4.830 | 4.847 | 2,764,194 | -0.03(-0.66%) |
Sep 13, 2018 | 4.879 | 4.899 | 4.830 | 4.879 | 1,906,079 | +0.02(+0.33%) |
Sep 12, 2018 | 4.822 | 4.871 | 4.818 | 4.863 | 2,296,481 | +0.05(+1.00%) |
Sep 11, 2018 | 4.758 | 4.814 | 4.746 | 4.814 | 1,074,527 | +0.02(+0.50%) |
Sep 10, 2018 | 4.830 | 4.839 | 4.774 | 4.790 | 1,326,936 | +0.03(+0.68%) |
Sep 07, 2018 | 4.758 | 4.782 | 4.734 | 4.758 | 1,634,976 | -0.07(-1.50%) |
Sep 06, 2018 | 4.863 | 4.887 | 4.806 | 4.830 | 1,632,763 | -0.02(-0.50%) |
Sep 05, 2018 | 4.895 | 4.907 | 4.847 | 4.855 | 2,116,347 | +0.02(+0.50%) |