Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.006 | 5.075 | 4.860 | 4.881 | 1,168,526 | -0.01(-0.28%) |
Dec 28, 2018 | 4.881 | 4.957 | 4.840 | 4.895 | 1,365,957 | +0.03(+0.57%) |
Dec 27, 2018 | 4.805 | 4.867 | 4.737 | 4.867 | 1,228,011 | +0.03(+0.72%) |
Dec 26, 2018 | 4.646 | 4.840 | 4.632 | 4.833 | 1,335,367 | +0.19(+4.17%) |
Dec 24, 2018 | 4.653 | 4.681 | 4.598 | 4.639 | 857,266 | +0.00(+0.00%) |
Dec 21, 2018 | 4.722 | 4.736 | 4.632 | 4.639 | 1,254,730 | -0.07(-1.47%) |
Dec 20, 2018 | 4.812 | 4.867 | 4.667 | 4.708 | 1,265,467 | -0.15(-2.99%) |
Dec 19, 2018 | 4.860 | 4.957 | 4.826 | 4.854 | 1,149,287 | -0.01(-0.28%) |
Dec 18, 2018 | 4.909 | 4.950 | 4.860 | 4.867 | 1,088,121 | -0.04(-0.85%) |
Dec 17, 2018 | 5.089 | 5.092 | 4.895 | 4.909 | 784,820 | -0.16(-3.14%) |
Dec 14, 2018 | 5.109 | 5.130 | 5.068 | 5.068 | 557,433 | -0.05(-0.92%) |
Dec 13, 2018 | 5.143 | 5.163 | 5.081 | 5.115 | 571,363 | -0.01(-0.13%) |
Dec 12, 2018 | 5.136 | 5.211 | 5.115 | 5.122 | 725,249 | +0.05(+1.08%) |
Dec 11, 2018 | 5.095 | 5.151 | 5.067 | 5.067 | 655,733 | -0.01(-0.27%) |
Dec 10, 2018 | 5.177 | 5.211 | 5.060 | 5.081 | 615,526 | -0.10(-1.99%) |
Dec 07, 2018 | 5.252 | 5.301 | 5.170 | 5.184 | 543,261 | -0.04(-0.79%) |
Dec 06, 2018 | 5.246 | 5.273 | 5.170 | 5.225 | 642,623 | -0.10(-1.81%) |
Dec 04, 2018 | 5.397 | 5.424 | 5.314 | 5.321 | 640,698 | -0.08(-1.52%) |
Dec 03, 2018 | 5.431 | 5.438 | 5.369 | 5.404 | 516,695 | +0.10(+1.94%) |
Nov 30, 2018 | 5.280 | 5.321 | 5.232 | 5.301 | 692,694 | +0.03(+0.52%) |
Nov 29, 2018 | 5.218 | 5.287 | 5.211 | 5.273 | 663,384 | +0.08(+1.45%) |
Nov 28, 2018 | 5.218 | 5.232 | 5.143 | 5.198 | 2,375,234 | +0.00(+0.00%) |
Nov 27, 2018 | 5.252 | 5.266 | 5.198 | 5.198 | 444,074 | -0.07(-1.30%) |
Nov 26, 2018 | 5.266 | 5.327 | 5.252 | 5.266 | 480,014 | +0.02(+0.39%) |
Nov 23, 2018 | 5.314 | 5.328 | 5.239 | 5.246 | 269,300 | -0.12(-2.30%) |
Nov 21, 2018 | 5.369 | 5.369 | 5.369 | 0 | +0.06(+1.16%) | |
Nov 20, 2018 | 5.376 | 5.390 | 5.301 | 5.307 | 483,049 | -0.12(-2.15%) |
Nov 19, 2018 | 5.493 | 5.520 | 5.414 | 5.424 | 416,286 | -0.08(-1.37%) |
Nov 16, 2018 | 5.424 | 5.520 | 5.417 | 5.500 | 359,600 | +0.08(+1.39%) |
Nov 15, 2018 | 5.390 | 5.438 | 5.373 | 5.424 | 427,014 | +0.03(+0.51%) |
Nov 14, 2018 | 5.438 | 5.452 | 5.362 | 5.397 | 322,311 | -0.01(-0.11%) |
Nov 13, 2018 | 5.471 | 5.484 | 5.402 | 5.402 | 375,480 | -0.07(-1.25%) |
Nov 12, 2018 | 5.498 | 5.498 | 5.464 | 5.471 | 184,174 | -0.03(-0.50%) |
Nov 09, 2018 | 5.580 | 5.580 | 5.471 | 5.498 | 556,352 | -0.11(-1.95%) |
Nov 08, 2018 | 5.655 | 5.668 | 5.607 | 5.607 | 285,461 | -0.03(-0.60%) |
Nov 07, 2018 | 5.628 | 5.655 | 5.608 | 5.641 | 334,181 | +0.07(+1.22%) |
Nov 06, 2018 | 5.539 | 5.593 | 5.539 | 5.573 | 274,528 | +0.03(+0.62%) |
Nov 05, 2018 | 5.518 | 5.580 | 5.518 | 5.539 | 298,518 | +0.02(+0.37%) |
Nov 02, 2018 | 5.505 | 5.559 | 5.505 | 5.518 | 317,392 | +0.03(+0.62%) |
Nov 01, 2018 | 5.402 | 5.491 | 5.402 | 5.484 | 396,002 | +0.08(+1.39%) |
Oct 31, 2018 | 5.334 | 5.430 | 5.334 | 5.409 | 501,224 | +0.09(+1.67%) |
Oct 30, 2018 | 5.218 | 5.327 | 5.211 | 5.321 | 573,008 | +0.06(+1.17%) |
Oct 29, 2018 | 5.396 | 5.437 | 5.239 | 5.259 | 585,865 | -0.08(-1.53%) |
Oct 26, 2018 | 5.307 | 5.402 | 5.246 | 5.341 | 680,377 | -0.08(-1.51%) |
Oct 25, 2018 | 5.443 | 5.484 | 5.413 | 5.423 | 1,189,954 | +0.00(+0.00%) |
Oct 24, 2018 | 5.655 | 5.655 | 5.416 | 5.423 | 557,094 | -0.21(-3.75%) |
Oct 23, 2018 | 5.696 | 5.696 | 5.573 | 5.634 | 395,646 | -0.12(-2.02%) |
Oct 22, 2018 | 5.784 | 5.798 | 5.716 | 5.750 | 412,089 | -0.03(-0.59%) |
Oct 19, 2018 | 5.825 | 5.859 | 5.778 | 5.784 | 263,149 | -0.03(-0.59%) |
Oct 18, 2018 | 5.805 | 5.859 | 5.784 | 5.818 | 533,692 | -0.01(-0.23%) |
Oct 17, 2018 | 5.859 | 5.880 | 5.818 | 5.832 | 421,856 | -0.04(-0.70%) |
Oct 16, 2018 | 5.778 | 5.873 | 5.764 | 5.873 | 292,798 | +0.10(+1.65%) |
Oct 15, 2018 | 5.743 | 5.787 | 5.723 | 5.778 | 279,280 | +0.07(+1.19%) |
Oct 12, 2018 | 5.750 | 5.771 | 5.668 | 5.709 | 316,072 | +0.03(+0.50%) |
Oct 11, 2018 | 5.823 | 5.830 | 5.674 | 5.681 | 662,571 | -0.15(-2.56%) |
Oct 10, 2018 | 5.986 | 6.000 | 5.823 | 5.830 | 365,219 | -0.18(-3.04%) |
Oct 09, 2018 | 6.034 | 6.047 | 5.966 | 6.013 | 234,564 | +0.03(+0.57%) |
Oct 08, 2018 | 5.945 | 5.993 | 5.942 | 5.979 | 200,188 | +0.01(+0.11%) |
Oct 05, 2018 | 6.101 | 6.135 | 5.959 | 5.972 | 462,148 | -0.13(-2.11%) |
Oct 04, 2018 | 6.142 | 6.156 | 6.074 | 6.101 | 287,001 | -0.05(-0.88%) |
Oct 03, 2018 | 6.169 | 6.189 | 6.142 | 6.156 | 302,681 | +0.00(+0.00%) |
Oct 02, 2018 | 6.142 | 6.203 | 6.135 | 6.156 | 939,168 | -0.01(-0.22%) |