Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.600 | 5.600 | 5.300 | 5.300 | 5,700 | +0.01(+0.19%) |
Nov 29, 2018 | 5.410 | 5.410 | 5.280 | 5.290 | 925 | -0.03(-0.56%) |
Nov 28, 2018 | 5.320 | 5.320 | 5.320 | 5.320 | 291 | +0.05(+0.95%) |
Nov 27, 2018 | 5.270 | 5.270 | 5.270 | 5.270 | 941 | +0.02(+0.38%) |
Nov 26, 2018 | 5.210 | 5.286 | 5.162 | 5.250 | 4,879 | +0.17(+3.35%) |
Nov 23, 2018 | 5.080 | 5.080 | 5.080 | 14 | +0.00(+0.00%) | |
Nov 21, 2018 | 5.080 | 5.080 | 5.080 | 0 | +0.14(+2.83%) | |
Nov 20, 2018 | 4.930 | 5.129 | 4.930 | 4.940 | 1,059 | -0.08(-1.59%) |
Nov 19, 2018 | 5.050 | 5.155 | 5.020 | 5.020 | 3,651 | +0.19(+3.93%) |
Nov 16, 2018 | 4.890 | 4.890 | 4.830 | 4.830 | 800 | -0.07(-1.34%) |
Nov 15, 2018 | 4.810 | 4.909 | 4.810 | 4.896 | 1,428 | -0.09(-1.89%) |
Nov 14, 2018 | 5.000 | 5.050 | 4.700 | 4.990 | 3,162 | -0.02(-0.50%) |
Nov 13, 2018 | 5.091 | 5.091 | 4.980 | 5.015 | 813 | +0.05(+1.04%) |
Nov 12, 2018 | 5.220 | 5.220 | 4.963 | 4.963 | 1,188 | -0.21(-4.00%) |
Nov 09, 2018 | 5.390 | 5.390 | 5.170 | 5.170 | 200 | -0.21(-3.90%) |
Nov 08, 2018 | 5.270 | 5.380 | 5.270 | 5.380 | 502 | +0.14(+2.67%) |
Nov 07, 2018 | 5.310 | 5.370 | 5.010 | 5.240 | 8,076 | +0.29(+5.86%) |
Nov 06, 2018 | 5.100 | 5.150 | 4.950 | 4.950 | 5,857 | +0.00(+0.00%) |
Nov 05, 2018 | 5.080 | 5.080 | 4.880 | 4.950 | 2,210 | -0.11(-2.17%) |
Nov 02, 2018 | 5.060 | 5.085 | 5.060 | 5.060 | 900 | +0.00(+0.00%) |
Nov 01, 2018 | 5.060 | 5.060 | 5.060 | 5.060 | 966 | +0.19(+3.89%) |
Oct 31, 2018 | 5.050 | 5.050 | 4.871 | 4.871 | 590 | -0.14(-2.78%) |
Oct 30, 2018 | 4.800 | 5.040 | 4.800 | 5.010 | 6,020 | +0.12(+2.45%) |
Oct 29, 2018 | 4.810 | 5.000 | 4.760 | 4.890 | 14,705 | +0.32(+7.00%) |
Oct 26, 2018 | 4.560 | 4.600 | 4.550 | 4.570 | 2,200 | -0.12(-2.51%) |
Oct 25, 2018 | 4.600 | 4.688 | 4.600 | 4.688 | 1,601 | +0.04(+0.81%) |
Oct 24, 2018 | 4.650 | 4.710 | 4.620 | 4.650 | 4,870 | -0.14(-2.95%) |
Oct 23, 2018 | 4.791 | 4.791 | 4.791 | 4.791 | 161 | -0.12(-2.42%) |
Oct 22, 2018 | 4.900 | 4.991 | 4.900 | 4.910 | 22,610 | -0.03(-0.61%) |
Oct 19, 2018 | 4.940 | 4.940 | 4.940 | 4.940 | 100 | +0.03(+0.61%) |
Oct 18, 2018 | 4.910 | 4.910 | 4.910 | 4.910 | 782 | -0.09(-1.80%) |
Oct 17, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 740 | +0.03(+0.50%) |
Oct 16, 2018 | 4.780 | 4.975 | 4.780 | 4.975 | 4,484 | +0.08(+1.65%) |
Oct 15, 2018 | 5.020 | 5.020 | 4.670 | 4.894 | 3,801 | -0.06(-1.13%) |
Oct 12, 2018 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | -0.05(-1.00%) |
Oct 11, 2018 | 4.950 | 5.000 | 4.900 | 5.000 | 6,793 | +0.04(+0.81%) |
Oct 10, 2018 | 4.954 | 5.160 | 4.945 | 4.960 | 2,301 | -0.25(-4.80%) |
Oct 09, 2018 | 5.080 | 5.210 | 5.080 | 5.210 | 482 | +0.06(+1.17%) |
Oct 08, 2018 | 5.240 | 5.240 | 5.000 | 5.150 | 25,730 | +0.00(+0.00%) |
Oct 05, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 300 | +0.05(+0.98%) |
Oct 04, 2018 | 5.109 | 5.109 | 5.090 | 5.100 | 1,164 | +0.07(+1.39%) |
Oct 03, 2018 | 5.170 | 5.170 | 4.920 | 5.030 | 13,243 | -0.06(-1.18%) |
Oct 02, 2018 | 5.176 | 5.176 | 5.030 | 5.090 | 3,001 | -0.08(-1.55%) |
Oct 01, 2018 | 5.160 | 5.170 | 5.160 | 5.170 | 478 | +0.01(+0.19%) |
Sep 28, 2018 | 5.060 | 5.160 | 5.040 | 5.160 | 2,400 | +0.23(+4.67%) |
Sep 27, 2018 | 5.200 | 5.230 | 4.930 | 4.930 | 11,792 | -0.25(-4.74%) |
Sep 26, 2018 | 5.030 | 5.200 | 5.020 | 5.175 | 5,617 | +0.03(+0.49%) |
Sep 25, 2018 | 4.980 | 5.150 | 4.770 | 5.150 | 3,026 | +0.09(+1.88%) |
Sep 24, 2018 | 5.030 | 5.055 | 4.960 | 5.055 | 8,069 | +0.01(+0.10%) |
Sep 21, 2018 | 4.980 | 5.080 | 4.980 | 5.050 | 2,900 | -0.01(-0.20%) |
Sep 20, 2018 | 5.040 | 5.200 | 4.920 | 5.060 | 6,623 | +0.16(+3.27%) |
Sep 19, 2018 | 5.040 | 5.040 | 4.860 | 4.900 | 2,825 | -0.14(-2.78%) |
Sep 18, 2018 | 5.040 | 5.040 | 5.023 | 5.040 | 1,734 | +0.09(+1.82%) |
Sep 17, 2018 | 4.920 | 5.000 | 4.920 | 4.950 | 10,092 | +0.26(+5.54%) |
Sep 14, 2018 | 4.540 | 4.720 | 4.520 | 4.690 | 3,300 | -0.03(-0.73%) |
Sep 13, 2018 | 4.572 | 4.724 | 4.572 | 4.724 | 742 | -0.11(-2.18%) |
Sep 12, 2018 | 4.530 | 4.830 | 4.530 | 4.830 | 1,834 | +0.30(+6.62%) |
Sep 11, 2018 | 4.500 | 4.530 | 4.500 | 4.530 | 1,738 | -0.02(-0.35%) |
Sep 10, 2018 | 4.460 | 4.547 | 4.460 | 4.546 | 1,448 | +0.05(+1.03%) |
Sep 07, 2018 | 4.510 | 4.510 | 4.500 | 4.500 | 500 | -0.11(-2.39%) |
Sep 06, 2018 | 4.540 | 4.610 | 4.500 | 4.610 | 2,332 | +0.11(+2.44%) |
Sep 05, 2018 | 4.500 | 4.500 | 4.500 | 2 | +0.00(+0.00%) |