Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.132 | 4.170 | 3.958 | 4.035 | 5,564,194 | -0.18(-4.36%) |
Nov 29, 2018 | 4.238 | 4.335 | 4.103 | 4.219 | 3,651,707 | +0.01(+0.23%) |
Nov 28, 2018 | 4.083 | 4.258 | 4.016 | 4.209 | 4,429,817 | +0.13(+3.08%) |
Nov 27, 2018 | 4.025 | 4.122 | 3.967 | 4.083 | 4,005,101 | +0.04(+0.96%) |
Nov 26, 2018 | 4.064 | 4.112 | 3.958 | 4.045 | 5,347,015 | +0.07(+1.70%) |
Nov 23, 2018 | 4.016 | 4.079 | 3.919 | 3.977 | 3,047,078 | -0.28(-6.59%) |
Nov 21, 2018 | 4.258 | 4.258 | 4.258 | 0 | +0.23(+5.77%) | |
Nov 20, 2018 | 4.199 | 4.199 | 3.880 | 4.025 | 8,140,658 | -0.29(-6.73%) |
Nov 19, 2018 | 4.199 | 4.374 | 4.140 | 4.316 | 6,216,559 | +0.02(+0.45%) |
Nov 16, 2018 | 4.306 | 4.364 | 4.112 | 4.296 | 5,845,711 | +0.09(+2.07%) |
Nov 15, 2018 | 4.006 | 4.258 | 4.006 | 4.209 | 3,996,902 | +0.15(+3.82%) |
Nov 14, 2018 | 4.074 | 4.199 | 3.967 | 4.054 | 5,843,635 | +0.11(+2.70%) |
Nov 13, 2018 | 4.161 | 4.238 | 3.938 | 3.948 | 6,107,278 | -0.22(-5.34%) |
Nov 12, 2018 | 4.557 | 4.596 | 4.161 | 4.170 | 6,368,734 | -0.32(-7.11%) |
Nov 09, 2018 | 4.432 | 4.548 | 4.209 | 4.490 | 6,539,479 | -0.05(-1.07%) |
Nov 08, 2018 | 4.819 | 4.819 | 4.509 | 4.538 | 6,235,477 | -0.28(-5.82%) |
Nov 07, 2018 | 4.857 | 4.964 | 4.741 | 4.819 | 4,227,157 | +0.07(+1.43%) |
Nov 06, 2018 | 4.819 | 5.032 | 4.683 | 4.751 | 6,692,341 | -0.08(-1.60%) |
Nov 05, 2018 | 4.877 | 4.906 | 4.683 | 4.828 | 5,451,711 | +0.12(+2.46%) |
Nov 02, 2018 | 4.780 | 4.949 | 4.635 | 4.712 | 7,869,656 | -0.01(-0.20%) |
Nov 01, 2018 | 4.993 | 5.022 | 4.528 | 4.722 | 10,552,960 | -0.14(-2.79%) |
Oct 31, 2018 | 4.790 | 5.225 | 4.761 | 4.857 | 8,167,463 | +0.11(+2.24%) |
Oct 30, 2018 | 4.577 | 4.780 | 4.509 | 4.751 | 5,437,675 | +0.11(+2.29%) |
Oct 29, 2018 | 4.857 | 4.886 | 4.616 | 4.645 | 8,459,645 | -0.19(-4.00%) |
Oct 26, 2018 | 4.983 | 5.080 | 4.727 | 4.838 | 8,500,692 | -0.31(-6.01%) |
Oct 25, 2018 | 5.090 | 5.215 | 5.003 | 5.148 | 4,200,684 | +0.15(+3.10%) |
Oct 24, 2018 | 5.554 | 5.583 | 4.954 | 4.993 | 10,629,180 | -0.51(-9.31%) |
Oct 23, 2018 | 5.806 | 5.854 | 5.496 | 5.506 | 7,461,238 | -0.53(-8.81%) |
Oct 22, 2018 | 6.096 | 6.202 | 5.941 | 6.038 | 4,697,356 | -0.07(-1.11%) |
Oct 19, 2018 | 6.144 | 6.362 | 6.057 | 6.106 | 2,749,026 | +0.01(+0.16%) |
Oct 18, 2018 | 6.299 | 6.377 | 6.086 | 6.096 | 6,194,750 | -0.35(-5.41%) |
Oct 17, 2018 | 6.531 | 6.580 | 6.362 | 6.444 | 3,165,363 | -0.19(-2.92%) |
Oct 16, 2018 | 6.706 | 6.706 | 6.464 | 6.638 | 3,118,638 | -0.01(-0.15%) |
Oct 15, 2018 | 6.638 | 6.735 | 6.483 | 6.648 | 3,381,608 | +0.07(+1.03%) |
Oct 12, 2018 | 6.580 | 6.725 | 6.406 | 6.580 | 7,723,007 | +0.28(+4.45%) |
Oct 11, 2018 | 6.222 | 6.618 | 6.096 | 6.299 | 7,313,178 | -0.10(-1.51%) |
Oct 10, 2018 | 6.967 | 7.044 | 6.386 | 6.396 | 12,151,763 | -0.56(-8.07%) |
Oct 09, 2018 | 6.957 | 7.199 | 6.725 | 6.957 | 8,767,554 | +0.02(+0.28%) |
Oct 08, 2018 | 6.735 | 6.977 | 6.686 | 6.938 | 4,215,383 | +0.05(+0.70%) |
Oct 05, 2018 | 6.754 | 6.996 | 6.710 | 6.889 | 5,839,304 | +0.13(+1.86%) |
Oct 04, 2018 | 6.812 | 6.938 | 6.638 | 6.764 | 4,942,465 | -0.15(-2.24%) |
Oct 03, 2018 | 6.802 | 7.025 | 6.648 | 6.918 | 5,705,708 | +0.15(+2.14%) |
Oct 02, 2018 | 6.822 | 6.851 | 6.570 | 6.773 | 4,252,005 | -0.07(-0.99%) |
Oct 01, 2018 | 6.947 | 6.977 | 6.773 | 6.841 | 5,690,898 | +0.04(+0.57%) |
Sep 28, 2018 | 6.580 | 6.841 | 6.580 | 6.802 | 6,043,207 | +0.21(+3.23%) |
Sep 27, 2018 | 6.696 | 6.735 | 6.560 | 6.589 | 6,383,575 | +0.03(+0.44%) |
Sep 26, 2018 | 6.802 | 6.822 | 6.512 | 6.560 | 6,422,240 | -0.33(-4.78%) |
Sep 25, 2018 | 6.909 | 7.044 | 6.831 | 6.889 | 4,882,367 | +0.03(+0.42%) |
Sep 24, 2018 | 6.822 | 6.986 | 6.696 | 6.860 | 7,349,223 | +0.24(+3.65%) |
Sep 21, 2018 | 6.357 | 6.831 | 6.328 | 6.618 | 12,841,467 | +0.32(+5.07%) |
Sep 20, 2018 | 6.309 | 6.328 | 6.125 | 6.299 | 7,197,200 | +0.20(+3.33%) |
Sep 19, 2018 | 5.931 | 6.241 | 5.902 | 6.096 | 7,469,412 | +0.15(+2.44%) |
Sep 18, 2018 | 5.854 | 6.048 | 5.849 | 5.951 | 3,372,326 | +0.18(+3.19%) |
Sep 17, 2018 | 5.902 | 5.922 | 5.728 | 5.767 | 3,645,252 | -0.09(-1.49%) |
Sep 14, 2018 | 5.757 | 5.883 | 5.661 | 5.854 | 4,468,408 | +0.09(+1.51%) |
Sep 13, 2018 | 5.902 | 5.941 | 5.738 | 5.767 | 4,385,504 | -0.18(-3.09%) |
Sep 12, 2018 | 5.796 | 5.980 | 5.757 | 5.951 | 5,834,998 | +0.27(+4.77%) |
Sep 11, 2018 | 5.467 | 5.680 | 5.428 | 5.680 | 3,013,248 | +0.18(+3.35%) |
Sep 10, 2018 | 5.554 | 5.641 | 5.457 | 5.496 | 2,693,981 | -0.02(-0.35%) |
Sep 07, 2018 | 5.419 | 5.535 | 5.303 | 5.515 | 3,454,575 | +0.06(+1.06%) |
Sep 06, 2018 | 5.670 | 5.670 | 5.409 | 5.457 | 4,732,338 | -0.19(-3.42%) |
Sep 05, 2018 | 5.748 | 5.748 | 5.496 | 5.651 | 3,615,040 | -0.11(-1.85%) |