Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.010 | 4.100 | 3.930 | 4.000 | 948,200 | +0.00(+0.00%) |
Dec 28, 2018 | 3.930 | 4.090 | 3.870 | 4.000 | 635,900 | +0.04(+1.01%) |
Dec 27, 2018 | 4.040 | 4.170 | 3.800 | 3.960 | 1,179,486 | -0.11(-2.70%) |
Dec 26, 2018 | 3.940 | 4.070 | 3.750 | 4.070 | 1,439,636 | +0.15(+3.83%) |
Dec 24, 2018 | 3.850 | 4.100 | 3.825 | 3.920 | 754,000 | +0.03(+0.77%) |
Dec 21, 2018 | 4.270 | 4.270 | 3.810 | 3.890 | 2,431,700 | -0.36(-8.47%) |
Dec 20, 2018 | 4.480 | 4.530 | 4.200 | 4.250 | 1,151,660 | -0.20(-4.49%) |
Dec 19, 2018 | 4.500 | 4.760 | 4.400 | 4.450 | 895,423 | -0.07(-1.55%) |
Dec 18, 2018 | 4.770 | 4.810 | 4.470 | 4.520 | 846,532 | -0.20(-4.24%) |
Dec 17, 2018 | 4.860 | 5.010 | 4.720 | 4.720 | 897,895 | -0.14(-2.88%) |
Dec 14, 2018 | 5.060 | 5.100 | 4.840 | 4.860 | 1,145,500 | -0.24(-4.71%) |
Dec 13, 2018 | 5.310 | 5.320 | 5.080 | 5.100 | 862,476 | -0.21(-3.95%) |
Dec 12, 2018 | 5.210 | 5.380 | 5.210 | 5.310 | 701,034 | +0.12(+2.31%) |
Dec 11, 2018 | 5.250 | 5.330 | 5.090 | 5.190 | 519,976 | +0.00(+0.00%) |
Dec 10, 2018 | 5.170 | 5.220 | 5.020 | 5.190 | 876,328 | +0.03(+0.58%) |
Dec 07, 2018 | 5.260 | 5.335 | 5.150 | 5.160 | 655,800 | -0.10(-1.90%) |
Dec 06, 2018 | 5.220 | 5.430 | 5.120 | 5.260 | 956,098 | +0.04(+0.77%) |
Dec 04, 2018 | 5.400 | 5.460 | 5.200 | 5.220 | 775,200 | -0.19(-3.51%) |
Dec 03, 2018 | 5.460 | 5.470 | 5.300 | 5.410 | 868,374 | +0.06(+1.12%) |
Nov 30, 2018 | 5.320 | 5.360 | 5.265 | 5.350 | 722,000 | +0.00(+0.00%) |
Nov 29, 2018 | 5.400 | 5.460 | 5.285 | 5.350 | 566,115 | -0.08(-1.47%) |
Nov 28, 2018 | 5.290 | 5.430 | 5.230 | 5.430 | 1,013,705 | +0.17(+3.23%) |
Nov 27, 2018 | 5.280 | 5.370 | 5.160 | 5.260 | 622,277 | -0.04(-0.75%) |
Nov 26, 2018 | 5.260 | 5.440 | 5.260 | 5.300 | 921,220 | +0.13(+2.51%) |
Nov 23, 2018 | 5.070 | 5.260 | 5.070 | 5.170 | 506,800 | +0.04(+0.78%) |
Nov 21, 2018 | 5.130 | 5.130 | 5.130 | 0 | +0.10(+1.99%) | |
Nov 20, 2018 | 4.900 | 5.110 | 4.870 | 5.030 | 996,571 | +0.02(+0.40%) |
Nov 19, 2018 | 5.080 | 5.150 | 4.930 | 5.010 | 650,561 | -0.11(-2.15%) |
Nov 16, 2018 | 4.980 | 5.150 | 4.970 | 5.120 | 658,600 | +0.09(+1.79%) |
Nov 15, 2018 | 4.890 | 5.030 | 4.800 | 5.030 | 714,093 | +0.12(+2.44%) |
Nov 14, 2018 | 4.940 | 5.030 | 4.760 | 4.910 | 787,645 | +0.07(+1.45%) |
Nov 13, 2018 | 4.940 | 5.000 | 4.790 | 4.840 | 592,456 | -0.08(-1.63%) |
Nov 12, 2018 | 5.360 | 5.360 | 4.890 | 4.920 | 1,113,033 | -0.37(-6.99%) |
Nov 09, 2018 | 5.000 | 5.500 | 4.860 | 5.290 | 1,938,600 | +0.10(+1.93%) |
Nov 08, 2018 | 5.240 | 5.330 | 5.120 | 5.190 | 816,799 | -0.04(-0.76%) |
Nov 07, 2018 | 5.080 | 5.240 | 5.050 | 5.230 | 871,272 | +0.20(+3.98%) |
Nov 06, 2018 | 5.110 | 5.150 | 5.000 | 5.030 | 613,108 | -0.11(-2.14%) |
Nov 05, 2018 | 5.160 | 5.230 | 4.990 | 5.140 | 942,566 | -0.01(-0.19%) |
Nov 02, 2018 | 5.080 | 5.283 | 5.075 | 5.150 | 897,300 | +0.09(+1.78%) |
Nov 01, 2018 | 4.960 | 5.130 | 4.960 | 5.060 | 819,028 | +0.13(+2.64%) |
Oct 31, 2018 | 5.020 | 5.060 | 4.920 | 4.930 | 728,504 | -0.04(-0.80%) |
Oct 30, 2018 | 4.920 | 5.120 | 4.860 | 4.970 | 647,356 | +0.04(+0.81%) |
Oct 29, 2018 | 5.060 | 5.130 | 4.830 | 4.930 | 743,650 | -0.11(-2.18%) |
Oct 26, 2018 | 4.930 | 5.140 | 4.850 | 5.040 | 745,000 | +0.03(+0.60%) |
Oct 25, 2018 | 4.820 | 5.080 | 4.820 | 5.010 | 911,174 | +0.22(+4.59%) |
Oct 24, 2018 | 5.240 | 5.240 | 4.790 | 4.790 | 1,296,530 | -0.43(-8.24%) |
Oct 23, 2018 | 5.190 | 5.290 | 4.970 | 5.220 | 1,025,687 | -0.04(-0.76%) |
Oct 22, 2018 | 5.480 | 5.644 | 5.230 | 5.260 | 875,293 | -0.18(-3.31%) |
Oct 19, 2018 | 5.540 | 5.680 | 5.410 | 5.440 | 739,200 | -0.08(-1.45%) |
Oct 18, 2018 | 5.520 | 5.630 | 5.450 | 5.520 | 819,829 | -0.02(-0.36%) |
Oct 17, 2018 | 5.590 | 5.640 | 5.390 | 5.540 | 982,506 | -0.04(-0.72%) |
Oct 16, 2018 | 5.360 | 5.610 | 5.320 | 5.580 | 1,179,527 | +0.24(+4.49%) |
Oct 15, 2018 | 5.630 | 5.640 | 5.240 | 5.340 | 1,298,772 | +0.05(+0.95%) |
Oct 12, 2018 | 5.280 | 5.340 | 5.120 | 5.290 | 764,100 | +0.08(+1.54%) |
Oct 11, 2018 | 5.090 | 5.420 | 5.030 | 5.210 | 1,150,485 | +0.12(+2.36%) |
Oct 10, 2018 | 5.250 | 5.340 | 5.080 | 5.090 | 857,791 | -0.18(-3.42%) |
Oct 09, 2018 | 5.350 | 5.466 | 5.270 | 5.270 | 716,895 | -0.10(-1.86%) |
Oct 08, 2018 | 5.580 | 5.600 | 5.330 | 5.370 | 866,956 | -0.13(-2.36%) |
Oct 05, 2018 | 5.680 | 5.770 | 5.300 | 5.500 | 1,547,000 | -0.18(-3.17%) |
Oct 04, 2018 | 6.010 | 6.010 | 5.660 | 5.680 | 1,415,714 | -0.39(-6.43%) |
Oct 03, 2018 | 6.160 | 6.220 | 5.880 | 6.070 | 1,921,111 | -0.04(-0.65%) |
Oct 02, 2018 | 5.620 | 6.300 | 5.620 | 6.110 | 4,914,355 | +0.76(+14.21%) |