Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.671 | 4.711 | 4.539 | 4.617 | 3,113,602 | -0.04(-0.84%) |
Dec 28, 2018 | 4.656 | 4.742 | 4.570 | 4.656 | 3,957,064 | +0.01(+0.17%) |
Dec 27, 2018 | 4.593 | 4.675 | 4.476 | 4.648 | 3,207,778 | -0.03(-0.67%) |
Dec 26, 2018 | 4.453 | 4.683 | 4.304 | 4.679 | 3,520,561 | +0.26(+5.83%) |
Dec 24, 2018 | 4.687 | 4.687 | 4.422 | 4.422 | 2,482,254 | -0.25(-5.35%) |
Dec 21, 2018 | 4.961 | 5.023 | 4.640 | 4.671 | 5,858,406 | -0.29(-5.83%) |
Dec 20, 2018 | 4.984 | 5.093 | 4.890 | 4.961 | 3,568,224 | -0.02(-0.31%) |
Dec 19, 2018 | 4.937 | 5.125 | 4.890 | 4.976 | 5,435,746 | +0.01(+0.16%) |
Dec 18, 2018 | 4.968 | 5.140 | 4.961 | 4.968 | 5,426,064 | +0.05(+0.95%) |
Dec 17, 2018 | 5.117 | 5.179 | 4.882 | 4.921 | 4,608,267 | -0.19(-3.67%) |
Dec 14, 2018 | 5.273 | 5.367 | 5.062 | 5.109 | 5,287,863 | -0.24(-4.53%) |
Dec 13, 2018 | 5.585 | 5.679 | 5.343 | 5.351 | 2,783,547 | -0.20(-3.52%) |
Dec 12, 2018 | 5.585 | 5.679 | 5.500 | 5.546 | 2,194,909 | +0.06(+1.14%) |
Dec 11, 2018 | 5.468 | 5.601 | 5.335 | 5.484 | 3,547,180 | +0.09(+1.74%) |
Dec 10, 2018 | 5.468 | 5.500 | 5.304 | 5.390 | 4,656,833 | -0.15(-2.68%) |
Dec 07, 2018 | 5.789 | 5.859 | 5.500 | 5.539 | 3,982,154 | -0.23(-3.93%) |
Dec 06, 2018 | 5.898 | 5.929 | 5.703 | 5.765 | 3,702,062 | -0.20(-3.40%) |
Dec 04, 2018 | 6.624 | 6.679 | 5.953 | 5.968 | 4,268,386 | -0.66(-9.91%) |
Dec 03, 2018 | 6.640 | 6.687 | 6.585 | 6.624 | 3,044,673 | +0.03(+0.47%) |
Nov 30, 2018 | 6.531 | 6.628 | 6.499 | 6.593 | 3,444,126 | +0.08(+1.20%) |
Nov 29, 2018 | 6.546 | 6.578 | 6.437 | 6.515 | 2,492,839 | -0.02(-0.24%) |
Nov 28, 2018 | 6.398 | 6.554 | 6.390 | 6.531 | 4,877,959 | +0.16(+2.45%) |
Nov 27, 2018 | 6.312 | 6.414 | 6.249 | 6.374 | 1,677,069 | +0.04(+0.62%) |
Nov 26, 2018 | 6.281 | 6.523 | 6.257 | 6.335 | 3,106,994 | +0.12(+2.01%) |
Nov 23, 2018 | 6.156 | 6.289 | 6.148 | 6.210 | 843,846 | +0.03(+0.51%) |
Nov 21, 2018 | 6.179 | 6.179 | 6.179 | 0 | +0.13(+2.20%) | |
Nov 20, 2018 | 6.070 | 6.195 | 5.968 | 6.046 | 1,974,154 | -0.08(-1.28%) |
Nov 19, 2018 | 6.265 | 6.351 | 6.109 | 6.124 | 3,035,491 | -0.13(-2.15%) |
Nov 16, 2018 | 6.297 | 6.313 | 6.122 | 6.259 | 3,344,326 | -0.09(-1.44%) |
Nov 15, 2018 | 6.191 | 6.427 | 6.122 | 6.351 | 2,978,336 | +0.10(+1.59%) |
Nov 14, 2018 | 6.122 | 6.290 | 6.084 | 6.252 | 2,706,027 | +0.20(+3.28%) |
Nov 13, 2018 | 6.000 | 6.191 | 5.969 | 6.053 | 3,054,733 | +0.10(+1.67%) |
Nov 12, 2018 | 6.122 | 6.168 | 5.931 | 5.954 | 2,575,826 | -0.17(-2.74%) |
Nov 09, 2018 | 6.175 | 6.175 | 6.046 | 6.122 | 1,956,315 | -0.09(-1.47%) |
Nov 08, 2018 | 6.129 | 6.282 | 6.053 | 6.213 | 2,412,883 | +0.08(+1.24%) |
Nov 07, 2018 | 6.191 | 6.252 | 6.038 | 6.137 | 5,028,735 | -0.03(-0.50%) |
Nov 06, 2018 | 6.152 | 6.244 | 6.080 | 6.168 | 2,126,457 | +0.00(+0.00%) |
Nov 05, 2018 | 6.152 | 6.244 | 6.030 | 6.168 | 3,092,495 | -0.01(-0.12%) |
Nov 02, 2018 | 6.030 | 6.389 | 6.030 | 6.175 | 5,865,540 | +0.15(+2.41%) |
Nov 01, 2018 | 5.282 | 6.107 | 5.259 | 6.030 | 10,502,701 | +0.98(+19.34%) |
Oct 31, 2018 | 5.076 | 5.122 | 4.931 | 5.053 | 4,198,079 | +0.02(+0.46%) |
Oct 30, 2018 | 4.962 | 5.114 | 4.923 | 5.030 | 3,477,301 | +0.05(+1.07%) |
Oct 29, 2018 | 5.152 | 5.244 | 4.908 | 4.977 | 3,886,951 | -0.15(-2.83%) |
Oct 26, 2018 | 5.175 | 5.229 | 5.007 | 5.122 | 2,592,088 | -0.09(-1.76%) |
Oct 25, 2018 | 5.191 | 5.397 | 5.175 | 5.213 | 4,882,532 | +0.09(+1.79%) |
Oct 24, 2018 | 5.359 | 5.389 | 5.068 | 5.122 | 4,198,544 | -0.23(-4.28%) |
Oct 23, 2018 | 5.236 | 5.412 | 5.107 | 5.351 | 2,576,835 | +0.08(+1.45%) |
Oct 22, 2018 | 5.351 | 5.366 | 5.236 | 5.275 | 2,753,955 | -0.05(-0.86%) |
Oct 19, 2018 | 5.275 | 5.374 | 5.252 | 5.320 | 2,488,200 | +0.05(+0.87%) |
Oct 18, 2018 | 5.442 | 5.481 | 5.268 | 5.275 | 2,752,656 | -0.17(-3.09%) |
Oct 17, 2018 | 5.412 | 5.492 | 5.336 | 5.442 | 2,086,128 | -0.01(-0.14%) |
Oct 16, 2018 | 5.397 | 5.450 | 5.351 | 5.450 | 3,173,932 | +0.08(+1.42%) |
Oct 15, 2018 | 5.137 | 5.397 | 5.130 | 5.374 | 3,085,583 | +0.27(+5.23%) |
Oct 12, 2018 | 5.198 | 5.229 | 5.030 | 5.107 | 3,263,888 | +0.00(+0.00%) |
Oct 11, 2018 | 5.099 | 5.179 | 5.030 | 5.107 | 3,807,515 | -0.01(-0.15%) |
Oct 10, 2018 | 5.213 | 5.263 | 5.084 | 5.114 | 4,167,320 | -0.08(-1.62%) |
Oct 09, 2018 | 5.374 | 5.412 | 5.191 | 5.198 | 3,147,012 | -0.19(-3.54%) |
Oct 08, 2018 | 5.404 | 5.435 | 5.351 | 5.389 | 1,653,465 | +0.00(+0.00%) |
Oct 05, 2018 | 5.442 | 5.526 | 5.324 | 5.389 | 2,191,602 | -0.05(-0.84%) |
Oct 04, 2018 | 5.496 | 5.580 | 5.412 | 5.435 | 2,667,009 | -0.07(-1.25%) |
Oct 03, 2018 | 5.351 | 5.542 | 5.313 | 5.504 | 2,794,197 | +0.19(+3.59%) |
Oct 02, 2018 | 5.343 | 5.446 | 5.313 | 5.313 | 1,863,345 | -0.03(-0.57%) |