Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.074 | 5.209 | 4.956 | 4.956 | 30,074 | -0.17(-3.35%) |
Nov 29, 2018 | 5.101 | 5.209 | 5.083 | 5.128 | 21,068 | -0.02(-0.35%) |
Nov 28, 2018 | 5.038 | 5.218 | 4.911 | 5.146 | 26,077 | -0.03(-0.52%) |
Nov 27, 2018 | 5.029 | 5.237 | 5.029 | 5.173 | 47,411 | +0.09(+1.78%) |
Nov 26, 2018 | 5.300 | 5.300 | 5.083 | 5.083 | 20,616 | -0.21(-3.93%) |
Nov 23, 2018 | 5.065 | 5.544 | 5.065 | 5.291 | 11,941 | +0.18(+3.54%) |
Nov 21, 2018 | 5.110 | 5.110 | 5.110 | 0 | +0.13(+2.54%) | |
Nov 20, 2018 | 4.992 | 5.110 | 4.983 | 4.983 | 11,077 | -0.02(-0.36%) |
Nov 19, 2018 | 5.047 | 5.101 | 4.983 | 5.001 | 24,264 | -0.14(-2.81%) |
Nov 16, 2018 | 5.246 | 5.336 | 5.137 | 5.146 | 28,084 | -0.06(-1.13%) |
Nov 15, 2018 | 5.124 | 5.385 | 5.124 | 5.205 | 14,637 | +0.04(+0.70%) |
Nov 14, 2018 | 5.223 | 5.223 | 5.151 | 5.169 | 18,191 | -0.03(-0.52%) |
Nov 13, 2018 | 5.088 | 5.196 | 5.088 | 5.196 | 9,375 | +0.11(+2.12%) |
Nov 12, 2018 | 5.169 | 5.187 | 5.088 | 5.088 | 26,808 | -0.08(-1.57%) |
Nov 09, 2018 | 5.178 | 5.232 | 5.079 | 5.169 | 27,254 | -0.12(-2.21%) |
Nov 08, 2018 | 5.196 | 5.322 | 5.196 | 5.286 | 4,745 | -0.08(-1.51%) |
Nov 07, 2018 | 5.331 | 5.367 | 5.241 | 5.367 | 15,749 | +0.07(+1.36%) |
Nov 06, 2018 | 5.196 | 5.340 | 5.196 | 5.295 | 11,305 | +0.00(+0.00%) |
Nov 05, 2018 | 5.358 | 5.475 | 5.256 | 5.295 | 17,288 | -0.05(-1.01%) |
Nov 02, 2018 | 5.564 | 5.564 | 5.304 | 5.349 | 22,359 | -0.17(-3.09%) |
Nov 01, 2018 | 5.304 | 5.573 | 5.304 | 5.520 | 20,455 | +0.22(+4.24%) |
Oct 31, 2018 | 5.466 | 5.484 | 5.290 | 5.295 | 51,787 | -0.10(-1.83%) |
Oct 30, 2018 | 5.349 | 5.439 | 5.268 | 5.394 | 23,379 | +0.06(+1.18%) |
Oct 29, 2018 | 5.358 | 5.376 | 5.196 | 5.331 | 22,645 | +0.00(+0.00%) |
Oct 26, 2018 | 5.277 | 5.367 | 5.133 | 5.331 | 26,586 | +0.05(+1.02%) |
Oct 25, 2018 | 5.016 | 5.322 | 5.016 | 5.277 | 36,747 | +0.26(+5.20%) |
Oct 24, 2018 | 5.187 | 5.223 | 4.998 | 5.016 | 22,005 | -0.18(-3.46%) |
Oct 23, 2018 | 5.187 | 5.268 | 5.137 | 5.196 | 21,685 | -0.03(-0.52%) |
Oct 22, 2018 | 5.223 | 5.277 | 5.223 | 5.223 | 22,282 | -0.02(-0.34%) |
Oct 19, 2018 | 5.223 | 5.277 | 5.223 | 5.241 | 22,582 | -0.03(-0.51%) |
Oct 18, 2018 | 5.349 | 5.349 | 5.232 | 5.268 | 21,028 | -0.04(-0.85%) |
Oct 17, 2018 | 5.349 | 5.385 | 5.313 | 5.313 | 21,851 | -0.07(-1.34%) |
Oct 16, 2018 | 5.295 | 5.412 | 5.295 | 5.385 | 18,328 | +0.08(+1.53%) |
Oct 15, 2018 | 5.268 | 5.421 | 5.223 | 5.304 | 34,787 | -0.01(-0.17%) |
Oct 12, 2018 | 5.277 | 5.367 | 5.232 | 5.313 | 76,423 | +0.04(+0.85%) |
Oct 11, 2018 | 5.529 | 5.555 | 5.268 | 5.268 | 38,300 | -0.28(-5.02%) |
Oct 10, 2018 | 5.609 | 5.663 | 5.537 | 5.546 | 20,476 | -0.07(-1.28%) |
Oct 09, 2018 | 5.627 | 5.762 | 5.591 | 5.618 | 28,117 | -0.04(-0.64%) |
Oct 08, 2018 | 5.600 | 5.672 | 5.555 | 5.654 | 17,212 | +0.06(+1.13%) |
Oct 05, 2018 | 5.654 | 5.654 | 5.573 | 5.591 | 19,244 | -0.04(-0.64%) |
Oct 04, 2018 | 5.789 | 5.861 | 5.627 | 5.627 | 101,723 | -0.19(-3.25%) |
Oct 03, 2018 | 5.906 | 5.906 | 5.656 | 5.816 | 51,680 | -0.04(-0.61%) |
Oct 02, 2018 | 5.861 | 5.870 | 5.771 | 5.852 | 79,801 | +0.03(+0.46%) |
Oct 01, 2018 | 5.870 | 5.888 | 5.735 | 5.825 | 28,657 | -0.06(-1.07%) |
Sep 28, 2018 | 5.933 | 5.933 | 5.843 | 5.888 | 24,584 | -0.04(-0.76%) |
Sep 27, 2018 | 5.933 | 5.978 | 5.888 | 5.933 | 85,829 | +0.04(+0.76%) |
Sep 26, 2018 | 5.843 | 5.933 | 5.843 | 5.888 | 72,228 | +0.09(+1.55%) |
Sep 25, 2018 | 5.933 | 5.933 | 5.798 | 5.798 | 124,644 | -0.13(-2.27%) |
Sep 24, 2018 | 5.753 | 6.000 | 5.753 | 5.933 | 67,578 | +0.22(+3.94%) |
Sep 21, 2018 | 5.843 | 6.023 | 5.573 | 5.708 | 293,344 | -0.22(-3.79%) |
Sep 20, 2018 | 5.888 | 6.068 | 5.888 | 5.933 | 102,573 | +0.04(+0.76%) |
Sep 19, 2018 | 5.978 | 5.978 | 5.888 | 5.888 | 87,897 | -0.04(-0.76%) |
Sep 18, 2018 | 5.933 | 6.023 | 5.888 | 5.933 | 74,666 | +0.04(+0.76%) |
Sep 17, 2018 | 5.888 | 5.978 | 5.843 | 5.888 | 93,123 | +0.00(+0.00%) |
Sep 14, 2018 | 5.888 | 6.068 | 5.866 | 5.888 | 76,089 | +0.00(+0.00%) |
Sep 13, 2018 | 5.888 | 6.023 | 5.798 | 5.888 | 123,195 | +0.00(+0.00%) |
Sep 12, 2018 | 5.978 | 6.023 | 5.888 | 5.888 | 98,453 | -0.04(-0.76%) |
Sep 11, 2018 | 5.978 | 6.023 | 5.911 | 5.933 | 152,836 | -0.04(-0.75%) |
Sep 10, 2018 | 5.933 | 6.068 | 5.776 | 5.978 | 175,080 | +0.04(+0.76%) |
Sep 07, 2018 | 5.933 | 5.978 | 5.843 | 5.933 | 122,254 | +0.00(+0.00%) |
Sep 06, 2018 | 5.843 | 5.933 | 5.798 | 5.933 | 67,689 | +0.04(+0.76%) |
Sep 05, 2018 | 5.843 | 5.933 | 5.798 | 5.888 | 102,766 | +0.04(+0.77%) |