Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.110 | 5.150 | 4.850 | 4.960 | 836,900 | -0.14(-2.75%) |
Dec 28, 2018 | 4.870 | 5.180 | 4.790 | 5.100 | 1,100,800 | +0.23(+4.72%) |
Dec 27, 2018 | 4.720 | 4.880 | 4.650 | 4.870 | 751,163 | +0.09(+1.88%) |
Dec 26, 2018 | 4.610 | 4.800 | 4.330 | 4.780 | 871,979 | +0.20(+4.37%) |
Dec 24, 2018 | 4.680 | 4.810 | 4.580 | 4.580 | 615,200 | -0.13(-2.76%) |
Dec 21, 2018 | 4.620 | 4.760 | 4.610 | 4.710 | 2,258,400 | +0.10(+2.17%) |
Dec 20, 2018 | 4.600 | 4.680 | 4.430 | 4.610 | 1,204,171 | +0.03(+0.66%) |
Dec 19, 2018 | 4.610 | 4.750 | 4.497 | 4.580 | 897,291 | +0.01(+0.22%) |
Dec 18, 2018 | 4.680 | 4.860 | 4.540 | 4.570 | 1,190,701 | +0.01(+0.22%) |
Dec 17, 2018 | 4.810 | 4.820 | 4.500 | 4.560 | 2,020,659 | -0.29(-5.98%) |
Dec 14, 2018 | 5.050 | 5.150 | 4.805 | 4.850 | 1,680,500 | -0.23(-4.53%) |
Dec 13, 2018 | 5.280 | 5.300 | 5.020 | 5.080 | 1,340,616 | -0.19(-3.61%) |
Dec 12, 2018 | 5.320 | 5.450 | 5.200 | 5.270 | 1,130,388 | +0.00(+0.00%) |
Dec 11, 2018 | 5.900 | 5.900 | 5.050 | 5.270 | 2,707,070 | -0.12(-2.23%) |
Dec 10, 2018 | 5.320 | 5.500 | 4.960 | 5.390 | 2,151,767 | +0.03(+0.56%) |
Dec 07, 2018 | 5.470 | 5.665 | 5.340 | 5.360 | 1,039,500 | -0.10(-1.83%) |
Dec 06, 2018 | 5.410 | 5.560 | 5.200 | 5.460 | 1,151,863 | -0.03(-0.55%) |
Dec 04, 2018 | 5.750 | 5.780 | 5.455 | 5.490 | 1,313,500 | -0.26(-4.52%) |
Dec 03, 2018 | 6.000 | 6.008 | 5.550 | 5.750 | 1,504,520 | -0.15(-2.54%) |
Nov 30, 2018 | 5.540 | 5.930 | 5.490 | 5.900 | 1,429,600 | +0.36(+6.50%) |
Nov 29, 2018 | 5.450 | 5.690 | 5.450 | 5.540 | 1,049,243 | +0.06(+1.09%) |
Nov 28, 2018 | 5.640 | 5.680 | 5.360 | 5.480 | 1,292,676 | -0.20(-3.52%) |
Nov 27, 2018 | 5.560 | 5.730 | 5.440 | 5.680 | 1,050,264 | +0.05(+0.89%) |
Nov 26, 2018 | 5.900 | 5.920 | 5.520 | 5.630 | 1,547,523 | -0.13(-2.26%) |
Nov 23, 2018 | 5.960 | 6.063 | 5.705 | 5.760 | 624,600 | -0.19(-3.19%) |
Nov 21, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.15(+2.59%) | |
Nov 20, 2018 | 6.010 | 6.140 | 5.650 | 5.800 | 2,162,949 | -0.39(-6.30%) |
Nov 19, 2018 | 6.060 | 6.480 | 5.920 | 6.190 | 4,306,444 | +0.22(+3.69%) |
Nov 16, 2018 | 5.710 | 6.150 | 5.630 | 5.970 | 4,366,900 | +0.21(+3.65%) |
Nov 15, 2018 | 5.360 | 5.850 | 5.320 | 5.760 | 1,620,320 | +0.35(+6.47%) |
Nov 14, 2018 | 5.380 | 5.540 | 5.080 | 5.410 | 1,335,430 | -0.03(-0.55%) |
Nov 13, 2018 | 5.460 | 5.840 | 5.160 | 5.440 | 2,521,255 | -0.08(-1.45%) |
Nov 12, 2018 | 5.610 | 6.180 | 5.420 | 5.520 | 3,332,741 | +0.16(+2.99%) |
Nov 09, 2018 | 5.360 | 5.650 | 5.020 | 5.360 | 2,450,000 | -0.48(-8.22%) |
Nov 08, 2018 | 4.370 | 5.980 | 4.210 | 5.840 | 7,801,024 | +1.54(+35.81%) |
Nov 07, 2018 | 4.350 | 4.390 | 4.180 | 4.300 | 1,222,759 | +0.02(+0.47%) |
Nov 06, 2018 | 4.260 | 4.370 | 4.090 | 4.280 | 898,033 | +0.15(+3.63%) |
Nov 05, 2018 | 4.230 | 4.280 | 3.940 | 4.130 | 1,010,326 | -0.11(-2.59%) |
Nov 02, 2018 | 4.060 | 4.300 | 3.990 | 4.240 | 1,581,200 | +0.26(+6.53%) |
Nov 01, 2018 | 3.810 | 3.990 | 3.720 | 3.980 | 1,327,765 | +0.32(+8.74%) |
Oct 31, 2018 | 3.690 | 3.740 | 3.607 | 3.660 | 1,194,781 | +0.02(+0.55%) |
Oct 30, 2018 | 3.540 | 3.650 | 3.483 | 3.640 | 1,075,721 | +0.10(+2.82%) |
Oct 29, 2018 | 3.510 | 3.630 | 3.450 | 3.540 | 1,171,433 | +0.07(+2.02%) |
Oct 26, 2018 | 3.450 | 3.550 | 3.330 | 3.470 | 1,147,700 | -0.04(-1.14%) |
Oct 25, 2018 | 3.440 | 3.630 | 3.440 | 3.510 | 863,092 | +0.08(+2.33%) |
Oct 24, 2018 | 3.640 | 3.700 | 3.410 | 3.430 | 1,101,563 | -0.26(-7.05%) |
Oct 23, 2018 | 3.640 | 3.770 | 3.450 | 3.690 | 1,188,846 | -0.02(-0.54%) |
Oct 22, 2018 | 4.000 | 4.010 | 3.650 | 3.710 | 1,321,546 | -0.16(-4.13%) |
Oct 19, 2018 | 3.880 | 4.085 | 3.830 | 3.870 | 1,039,600 | +0.00(+0.00%) |
Oct 18, 2018 | 4.140 | 4.150 | 3.820 | 3.870 | 1,346,373 | -0.26(-6.30%) |
Oct 17, 2018 | 4.190 | 4.226 | 3.860 | 4.130 | 1,671,702 | -0.03(-0.72%) |
Oct 16, 2018 | 4.200 | 4.310 | 4.070 | 4.160 | 1,587,022 | +0.15(+3.74%) |
Oct 15, 2018 | 4.030 | 4.077 | 3.850 | 4.010 | 969,610 | -0.02(-0.50%) |
Oct 12, 2018 | 4.140 | 4.300 | 3.955 | 4.030 | 1,344,000 | +0.12(+3.07%) |
Oct 11, 2018 | 3.870 | 4.040 | 3.760 | 3.910 | 1,659,037 | +0.03(+0.77%) |
Oct 10, 2018 | 3.710 | 4.020 | 3.710 | 3.880 | 1,377,080 | +0.17(+4.58%) |
Oct 09, 2018 | 3.750 | 3.800 | 3.350 | 3.710 | 3,533,289 | -0.04(-1.07%) |
Oct 08, 2018 | 4.700 | 4.890 | 3.670 | 3.750 | 4,459,242 | -0.97(-20.55%) |
Oct 05, 2018 | 4.940 | 4.980 | 4.700 | 4.720 | 1,356,300 | -0.20(-4.07%) |
Oct 04, 2018 | 5.080 | 5.120 | 4.880 | 4.920 | 750,344 | -0.15(-2.96%) |
Oct 03, 2018 | 4.910 | 5.160 | 4.890 | 5.070 | 1,302,301 | +0.19(+3.89%) |
Oct 02, 2018 | 4.700 | 4.920 | 4.640 | 4.880 | 1,194,313 | +0.16(+3.39%) |