Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.625 | 5.668 | 5.588 | 5.637 | 12,095,440 | +0.06(+1.11%) |
Dec 28, 2018 | 5.539 | 5.637 | 5.514 | 5.576 | 16,683,153 | +0.09(+1.57%) |
Dec 27, 2018 | 5.298 | 5.489 | 5.261 | 5.489 | 33,296,648 | +0.16(+3.01%) |
Dec 26, 2018 | 5.298 | 5.329 | 5.199 | 5.329 | 44,992,372 | +0.01(+0.12%) |
Dec 24, 2018 | 5.360 | 5.421 | 5.304 | 5.323 | 9,729,921 | -0.08(-1.48%) |
Dec 21, 2018 | 5.532 | 5.563 | 5.384 | 5.403 | 26,059,948 | -0.15(-2.77%) |
Dec 20, 2018 | 5.557 | 5.619 | 5.502 | 5.557 | 48,896,984 | +0.12(+2.15%) |
Dec 19, 2018 | 5.569 | 5.668 | 5.397 | 5.440 | 25,495,842 | -0.06(-1.12%) |
Dec 18, 2018 | 5.483 | 5.569 | 5.458 | 5.502 | 25,061,564 | +0.07(+1.28%) |
Dec 17, 2018 | 5.543 | 5.549 | 5.395 | 5.432 | 22,840,068 | -0.14(-2.54%) |
Dec 14, 2018 | 5.586 | 5.629 | 5.525 | 5.574 | 13,610,889 | -0.08(-1.42%) |
Dec 13, 2018 | 5.562 | 5.660 | 5.540 | 5.654 | 14,219,768 | +0.11(+2.00%) |
Dec 12, 2018 | 5.580 | 5.654 | 5.534 | 5.543 | 28,312,300 | +0.08(+1.47%) |
Dec 11, 2018 | 5.500 | 5.506 | 5.383 | 5.463 | 22,375,490 | +0.03(+0.57%) |
Dec 10, 2018 | 5.469 | 5.525 | 5.401 | 5.432 | 22,221,720 | -0.16(-2.87%) |
Dec 07, 2018 | 5.710 | 5.771 | 5.574 | 5.592 | 26,252,734 | -0.08(-1.41%) |
Dec 06, 2018 | 5.432 | 5.703 | 5.414 | 5.673 | 27,156,858 | +0.04(+0.66%) |
Dec 04, 2018 | 5.703 | 5.747 | 5.555 | 5.636 | 20,291,858 | -0.05(-0.87%) |
Dec 03, 2018 | 5.821 | 5.833 | 5.654 | 5.685 | 22,528,732 | -0.07(-1.14%) |
Nov 30, 2018 | 5.806 | 5.815 | 5.713 | 5.750 | 18,915,648 | -0.01(-0.11%) |
Nov 29, 2018 | 5.794 | 5.806 | 5.716 | 5.757 | 23,763,668 | +0.02(+0.43%) |
Nov 28, 2018 | 5.646 | 5.769 | 5.504 | 5.732 | 21,209,014 | +0.17(+3.10%) |
Nov 27, 2018 | 5.420 | 5.592 | 5.413 | 5.559 | 27,987,796 | +0.23(+4.32%) |
Nov 26, 2018 | 5.494 | 5.510 | 5.303 | 5.329 | 28,577,760 | -0.21(-3.85%) |
Nov 23, 2018 | 5.522 | 5.563 | 5.489 | 5.543 | 8,868,125 | -0.04(-0.74%) |
Nov 21, 2018 | 5.584 | 5.584 | 5.584 | 0 | +0.03(+0.52%) | |
Nov 20, 2018 | 5.592 | 5.658 | 5.551 | 5.555 | 31,977,638 | -0.19(-3.36%) |
Nov 19, 2018 | 5.728 | 5.789 | 5.699 | 5.748 | 34,457,788 | +0.00(+0.00%) |
Nov 16, 2018 | 5.674 | 5.794 | 5.629 | 5.748 | 29,777,264 | +0.05(+0.87%) |
Nov 15, 2018 | 5.518 | 5.736 | 5.518 | 5.699 | 28,347,306 | +0.16(+2.89%) |
Nov 14, 2018 | 5.539 | 5.547 | 5.420 | 5.539 | 45,930,508 | +0.09(+1.66%) |
Nov 13, 2018 | 5.457 | 5.510 | 5.376 | 5.448 | 30,232,906 | -0.09(-1.70%) |
Nov 12, 2018 | 5.555 | 5.584 | 5.485 | 5.543 | 20,631,468 | -0.03(-0.52%) |
Nov 09, 2018 | 5.539 | 5.592 | 5.415 | 5.572 | 43,464,960 | +0.07(+1.35%) |
Nov 08, 2018 | 5.576 | 5.629 | 5.452 | 5.498 | 34,513,316 | -0.09(-1.69%) |
Nov 07, 2018 | 5.539 | 5.596 | 5.418 | 5.592 | 35,988,772 | +0.07(+1.19%) |
Nov 06, 2018 | 5.494 | 5.547 | 5.432 | 5.526 | 45,401,012 | -0.00(-0.07%) |
Nov 05, 2018 | 5.572 | 5.586 | 5.494 | 5.531 | 32,099,814 | -0.08(-1.46%) |
Nov 02, 2018 | 5.604 | 5.685 | 5.559 | 5.613 | 33,922,196 | +0.06(+1.04%) |
Nov 01, 2018 | 5.489 | 5.555 | 5.413 | 5.555 | 42,477,680 | +0.15(+2.69%) |
Oct 31, 2018 | 5.496 | 5.504 | 5.283 | 5.410 | 64,010,212 | -0.10(-1.86%) |
Oct 30, 2018 | 5.237 | 5.517 | 5.221 | 5.512 | 76,677,648 | +0.21(+4.03%) |
Oct 29, 2018 | 5.636 | 5.660 | 5.243 | 5.299 | 65,213,848 | -0.14(-2.64%) |
Oct 26, 2018 | 5.377 | 5.484 | 5.303 | 5.443 | 39,285,400 | +0.11(+2.08%) |
Oct 25, 2018 | 5.270 | 5.426 | 5.223 | 5.332 | 50,634,616 | +0.14(+2.61%) |
Oct 24, 2018 | 5.402 | 5.406 | 5.196 | 5.196 | 31,523,984 | -0.19(-3.51%) |
Oct 23, 2018 | 5.303 | 5.410 | 5.266 | 5.385 | 31,643,964 | -0.03(-0.53%) |
Oct 22, 2018 | 5.397 | 5.459 | 5.387 | 5.414 | 21,127,010 | +0.11(+2.09%) |
Oct 19, 2018 | 5.352 | 5.379 | 5.272 | 5.303 | 37,639,692 | +0.01(+0.16%) |
Oct 18, 2018 | 5.426 | 5.443 | 5.287 | 5.295 | 27,593,160 | -0.17(-3.16%) |
Oct 17, 2018 | 5.443 | 5.574 | 5.422 | 5.467 | 34,912,348 | +0.00(+0.08%) |
Oct 16, 2018 | 5.365 | 5.473 | 5.332 | 5.463 | 30,970,108 | +0.21(+3.99%) |
Oct 15, 2018 | 5.245 | 5.336 | 5.237 | 5.254 | 25,685,112 | -0.02(-0.47%) |
Oct 12, 2018 | 5.262 | 5.287 | 5.192 | 5.278 | 33,847,024 | +0.14(+2.64%) |
Oct 11, 2018 | 5.278 | 5.295 | 5.102 | 5.143 | 48,984,892 | -0.09(-1.73%) |
Oct 10, 2018 | 5.348 | 5.381 | 5.233 | 5.233 | 43,328,404 | -0.24(-4.35%) |
Oct 09, 2018 | 5.447 | 5.556 | 5.381 | 5.471 | 51,021,364 | +0.03(+0.53%) |
Oct 08, 2018 | 5.504 | 5.562 | 5.365 | 5.443 | 107,456,000 | +0.42(+8.43%) |
Oct 05, 2018 | 5.057 | 5.089 | 4.970 | 5.020 | 44,593,048 | +0.03(+0.66%) |
Oct 04, 2018 | 4.954 | 5.020 | 4.831 | 4.987 | 76,683,056 | +0.00(+0.08%) |
Oct 03, 2018 | 5.147 | 5.147 | 4.933 | 4.983 | 157,408,320 | +0.27(+5.66%) |
Oct 02, 2018 | 4.662 | 4.777 | 4.646 | 4.716 | 61,038,748 | +0.25(+5.61%) |