Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.210 | 5.210 | 5.200 | 5.210 | 9,100 | -0.01(-0.19%) |
Nov 29, 2018 | 5.290 | 5.300 | 5.220 | 5.220 | 6,434 | +0.05(+0.97%) |
Nov 28, 2018 | 5.120 | 5.170 | 5.120 | 5.170 | 5,171 | +0.28(+5.73%) |
Nov 27, 2018 | 4.890 | 4.890 | 4.890 | 11 | +0.00(+0.00%) | |
Nov 26, 2018 | 4.890 | 4.890 | 4.890 | 4.890 | 5,014 | +0.10(+2.09%) |
Nov 23, 2018 | 4.770 | 4.790 | 4.770 | 4.790 | 244,400 | +0.04(+0.74%) |
Nov 21, 2018 | 4.755 | 4.755 | 4.755 | 0 | +0.06(+1.39%) | |
Nov 20, 2018 | 4.680 | 4.745 | 4.670 | 4.690 | 36,765 | -0.10(-2.09%) |
Nov 19, 2018 | 4.790 | 4.790 | 4.707 | 4.790 | 8,593 | -0.01(-0.21%) |
Nov 16, 2018 | 4.810 | 4.840 | 4.800 | 4.800 | 28,600 | -0.07(-1.44%) |
Nov 15, 2018 | 4.780 | 4.870 | 4.770 | 4.870 | 8,071 | +0.05(+1.14%) |
Nov 14, 2018 | 4.880 | 4.880 | 4.815 | 4.815 | 11,622 | +0.12(+2.67%) |
Nov 13, 2018 | 4.730 | 4.730 | 4.690 | 4.690 | 15,566 | +0.20(+4.34%) |
Nov 12, 2018 | 4.540 | 4.540 | 4.480 | 4.495 | 6,445 | -0.34(-7.13%) |
Nov 09, 2018 | 4.830 | 4.840 | 4.780 | 4.840 | 4,000 | -0.24(-4.72%) |
Nov 07, 2018 | 5.080 | 5.080 | 5.080 | 0 | -0.04(-0.78%) | |
Nov 06, 2018 | 5.050 | 5.120 | 5.010 | 5.120 | 1,788 | +0.11(+2.20%) |
Nov 05, 2018 | 4.995 | 5.010 | 4.980 | 5.010 | 2,857 | -0.04(-0.69%) |
Nov 02, 2018 | 5.051 | 5.051 | 4.990 | 5.045 | 16,700 | +0.17(+3.59%) |
Nov 01, 2018 | 4.870 | 4.870 | 4.870 | 4.870 | 351 | -0.02(-0.41%) |
Oct 31, 2018 | 4.880 | 4.890 | 4.880 | 4.890 | 766 | +0.11(+2.30%) |
Oct 30, 2018 | 4.810 | 4.835 | 4.780 | 4.780 | 8,867 | -0.03(-0.57%) |
Oct 29, 2018 | 4.815 | 4.830 | 4.790 | 4.808 | 33,365 | +0.12(+2.51%) |
Oct 26, 2018 | 4.685 | 4.735 | 4.685 | 4.690 | 8,200 | -0.10(-2.09%) |
Oct 25, 2018 | 4.712 | 4.790 | 4.712 | 4.790 | 2,080 | +0.04(+0.90%) |
Oct 24, 2018 | 4.795 | 4.795 | 4.716 | 4.747 | 2,808 | -0.12(-2.42%) |
Oct 23, 2018 | 4.865 | 4.865 | 4.865 | 4.865 | 178 | -0.14(-2.89%) |
Oct 22, 2018 | 5.010 | 5.010 | 5.010 | 5.010 | 356 | -0.02(-0.35%) |
Oct 19, 2018 | 5.020 | 5.027 | 5.015 | 5.027 | 1,900 | -0.06(-1.23%) |
Oct 18, 2018 | 5.090 | 5.090 | 5.090 | 5.090 | 345 | -0.01(-0.20%) |
Oct 17, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 2,560 | -0.21(-3.95%) |
Oct 16, 2018 | 5.220 | 5.310 | 5.220 | 5.310 | 3,636 | +0.23(+4.53%) |
Oct 15, 2018 | 5.080 | 5.080 | 5.080 | 5.080 | 257 | -0.10(-1.93%) |
Oct 12, 2018 | 5.120 | 5.180 | 5.060 | 5.180 | 3,900 | -0.07(-1.24%) |
Oct 11, 2018 | 5.155 | 5.250 | 5.100 | 5.245 | 1,255 | +0.16(+3.05%) |
Oct 10, 2018 | 5.130 | 5.178 | 5.090 | 5.090 | 3,839 | -0.21(-3.96%) |
Oct 09, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 1,131 | -0.09(-1.67%) |
Oct 05, 2018 | 5.390 | 5.390 | 5.390 | 0 | -0.16(-2.81%) | |
Oct 04, 2018 | 5.590 | 5.590 | 5.546 | 84,656 | -0.04(-0.79%) | |
Oct 03, 2018 | 5.650 | 5.650 | 5.590 | 5.590 | 37,172 | -0.13(-2.27%) |
Oct 02, 2018 | 5.630 | 5.720 | 5.630 | 5.720 | 53,492 | -0.01(-0.17%) |
Oct 01, 2018 | 5.710 | 5.730 | 5.710 | 5.730 | 69,140 | +0.00(+0.00%) |
Sep 28, 2018 | 5.730 | 5.730 | 5.730 | 15,374 | +0.00(+0.00%) | |
Sep 27, 2018 | 5.740 | 5.780 | 5.730 | 5.730 | 64,115 | +0.03(+0.44%) |
Sep 26, 2018 | 5.650 | 5.710 | 5.650 | 5.705 | 59,356 | +0.13(+2.33%) |
Sep 25, 2018 | 5.560 | 5.575 | 5.550 | 5.575 | 32,796 | -0.08(-1.50%) |
Sep 24, 2018 | 5.590 | 5.670 | 5.580 | 5.660 | 767,096 | +0.11(+1.94%) |
Sep 21, 2018 | 5.540 | 5.640 | 5.530 | 5.553 | 1,563,200 | -0.19(-3.27%) |
Sep 20, 2018 | 5.880 | 5.880 | 5.690 | 5.740 | 774,578 | -0.10(-1.71%) |
Sep 19, 2018 | 5.857 | 5.930 | 5.820 | 5.840 | 15,249 | +0.10(+1.67%) |
Sep 18, 2018 | 5.770 | 5.790 | 5.740 | 5.744 | 12,434 | +0.08(+1.48%) |
Sep 17, 2018 | 5.770 | 5.770 | 5.660 | 5.660 | 5,956 | +0.04(+0.71%) |
Sep 14, 2018 | 5.675 | 5.720 | 5.620 | 5.620 | 23,300 | -0.02(-0.35%) |
Sep 13, 2018 | 5.643 | 5.650 | 5.610 | 5.640 | 4,776 | +0.06(+1.08%) |
Sep 12, 2018 | 5.612 | 5.630 | 5.570 | 5.580 | 5,089 | -0.06(-1.06%) |
Sep 11, 2018 | 5.622 | 5.730 | 5.622 | 5.640 | 7,197 | +0.01(+0.21%) |
Sep 10, 2018 | 5.672 | 5.700 | 5.620 | 5.628 | 7,102 | -0.03(-0.50%) |
Sep 07, 2018 | 5.670 | 5.670 | 5.620 | 5.656 | 7,400 | -0.01(-0.25%) |
Sep 06, 2018 | 5.690 | 5.700 | 5.640 | 5.670 | 21,089 | -0.21(-3.64%) |
Sep 05, 2018 | 5.890 | 5.890 | 5.830 | 5.884 | 2,085 | -0.02(-0.27%) |