Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.219 | 5.373 | 5.102 | 5.328 | 341,484 | +0.10(+1.90%) |
Nov 29, 2018 | 5.256 | 5.319 | 5.201 | 5.228 | 257,997 | -0.05(-1.03%) |
Nov 28, 2018 | 5.156 | 5.382 | 5.048 | 5.283 | 264,011 | +0.14(+2.82%) |
Nov 27, 2018 | 5.138 | 5.283 | 5.120 | 5.138 | 343,837 | -0.04(-0.70%) |
Nov 26, 2018 | 5.111 | 5.228 | 4.957 | 5.174 | 316,580 | +0.10(+1.96%) |
Nov 23, 2018 | 5.002 | 5.147 | 4.966 | 5.075 | 68,429 | +0.00(+0.00%) |
Nov 21, 2018 | 5.075 | 5.075 | 5.075 | 0 | +0.24(+5.06%) | |
Nov 20, 2018 | 5.238 | 5.238 | 4.797 | 4.830 | 526,508 | -0.51(-9.49%) |
Nov 19, 2018 | 5.645 | 5.681 | 5.256 | 5.337 | 224,379 | -0.32(-5.60%) |
Nov 16, 2018 | 5.617 | 5.681 | 5.536 | 5.654 | 141,723 | +0.04(+0.64%) |
Nov 15, 2018 | 5.654 | 5.690 | 5.437 | 5.617 | 256,192 | -0.07(-1.27%) |
Nov 14, 2018 | 5.708 | 5.798 | 5.654 | 5.690 | 167,841 | +0.05(+0.96%) |
Nov 13, 2018 | 6.242 | 6.323 | 5.617 | 5.636 | 192,100 | -0.61(-9.71%) |
Nov 12, 2018 | 6.504 | 6.549 | 6.160 | 6.242 | 592,566 | -0.27(-4.17%) |
Nov 09, 2018 | 6.423 | 6.594 | 6.296 | 6.513 | 270,733 | +0.05(+0.70%) |
Nov 08, 2018 | 6.368 | 6.567 | 6.269 | 6.468 | 405,382 | +0.05(+0.70%) |
Nov 07, 2018 | 6.151 | 6.585 | 6.151 | 6.423 | 572,004 | +0.01(+0.14%) |
Nov 06, 2018 | 6.287 | 6.441 | 6.287 | 6.413 | 270,352 | +0.14(+2.16%) |
Nov 05, 2018 | 6.477 | 6.585 | 6.242 | 6.278 | 242,967 | -0.06(-1.00%) |
Nov 02, 2018 | 6.187 | 6.432 | 5.898 | 6.341 | 177,762 | +0.24(+4.01%) |
Nov 01, 2018 | 5.835 | 6.187 | 5.835 | 6.097 | 224,223 | +0.25(+4.33%) |
Oct 31, 2018 | 6.052 | 6.088 | 5.844 | 5.844 | 102,753 | -0.24(-3.87%) |
Oct 30, 2018 | 6.052 | 6.133 | 5.961 | 6.079 | 218,702 | +0.03(+0.45%) |
Oct 29, 2018 | 5.952 | 6.151 | 5.835 | 6.052 | 162,578 | +0.15(+2.61%) |
Oct 26, 2018 | 5.617 | 5.979 | 5.608 | 5.898 | 273,718 | +0.14(+2.35%) |
Oct 25, 2018 | 5.753 | 5.916 | 5.681 | 5.762 | 150,764 | +0.12(+2.08%) |
Oct 24, 2018 | 5.898 | 6.043 | 5.645 | 5.645 | 91,860 | -0.27(-4.59%) |
Oct 23, 2018 | 6.006 | 6.097 | 5.907 | 5.916 | 164,479 | -0.16(-2.68%) |
Oct 22, 2018 | 6.142 | 6.251 | 5.898 | 6.079 | 249,334 | -0.09(-1.47%) |
Oct 19, 2018 | 6.196 | 6.332 | 6.006 | 6.169 | 143,934 | -0.14(-2.29%) |
Oct 18, 2018 | 6.522 | 6.549 | 6.296 | 6.314 | 118,718 | -0.22(-3.32%) |
Oct 17, 2018 | 6.423 | 6.540 | 6.377 | 6.531 | 110,767 | +0.06(+0.98%) |
Oct 16, 2018 | 6.214 | 6.504 | 6.133 | 6.468 | 252,536 | +0.24(+3.77%) |
Oct 15, 2018 | 6.205 | 6.260 | 6.133 | 6.233 | 96,527 | +0.05(+0.88%) |
Oct 12, 2018 | 6.106 | 6.242 | 5.988 | 6.178 | 105,131 | +0.15(+2.55%) |
Oct 11, 2018 | 5.925 | 6.124 | 5.880 | 6.024 | 110,189 | +0.05(+0.76%) |
Oct 10, 2018 | 6.115 | 6.187 | 5.943 | 5.979 | 152,991 | -0.19(-3.08%) |
Oct 09, 2018 | 6.359 | 6.459 | 6.160 | 6.169 | 118,949 | -0.19(-2.99%) |
Oct 08, 2018 | 6.196 | 6.459 | 6.142 | 6.359 | 107,296 | +0.17(+2.78%) |
Oct 05, 2018 | 6.296 | 6.296 | 6.024 | 6.187 | 90,207 | -0.09(-1.44%) |
Oct 04, 2018 | 6.522 | 6.594 | 6.260 | 6.278 | 121,362 | -0.27(-4.14%) |
Oct 03, 2018 | 6.423 | 6.603 | 6.386 | 6.549 | 133,179 | +0.14(+2.26%) |
Oct 02, 2018 | 5.979 | 6.432 | 5.979 | 6.404 | 157,190 | +0.40(+6.63%) |
Oct 01, 2018 | 5.943 | 6.097 | 5.943 | 6.006 | 184,883 | +0.13(+2.15%) |
Sep 28, 2018 | 5.880 | 5.970 | 5.586 | 5.880 | 297,928 | +0.05(+0.78%) |
Sep 27, 2018 | 6.015 | 6.061 | 5.789 | 5.835 | 126,529 | -0.18(-3.01%) |
Sep 26, 2018 | 6.151 | 6.196 | 5.970 | 6.015 | 158,998 | -0.14(-2.21%) |
Sep 25, 2018 | 6.558 | 6.558 | 6.151 | 6.151 | 306,156 | -0.09(-1.45%) |
Sep 24, 2018 | 6.242 | 6.400 | 6.151 | 6.242 | 122,386 | -0.05(-0.72%) |
Sep 21, 2018 | 6.151 | 6.287 | 6.151 | 6.287 | 314,179 | +0.09(+1.46%) |
Sep 20, 2018 | 6.242 | 6.332 | 6.151 | 6.196 | 100,464 | -0.05(-0.72%) |
Sep 19, 2018 | 6.196 | 6.490 | 6.129 | 6.242 | 258,597 | +0.09(+1.47%) |
Sep 18, 2018 | 5.880 | 6.196 | 5.835 | 6.151 | 340,329 | +0.32(+5.43%) |
Sep 17, 2018 | 5.880 | 5.880 | 5.789 | 5.835 | 86,591 | +0.00(+0.00%) |
Sep 14, 2018 | 5.925 | 6.015 | 5.789 | 5.835 | 103,694 | -0.14(-2.27%) |
Sep 13, 2018 | 5.970 | 6.015 | 5.789 | 5.970 | 278,550 | +0.00(+0.00%) |
Sep 12, 2018 | 6.106 | 6.106 | 5.970 | 5.970 | 250,840 | -0.14(-2.22%) |
Sep 11, 2018 | 6.106 | 6.196 | 5.979 | 6.106 | 273,482 | -0.05(-0.74%) |
Sep 10, 2018 | 6.196 | 6.196 | 6.106 | 6.151 | 72,895 | +0.00(+0.00%) |
Sep 07, 2018 | 6.061 | 6.151 | 6.038 | 6.151 | 58,369 | +0.05(+0.74%) |
Sep 06, 2018 | 6.242 | 6.332 | 6.015 | 6.106 | 67,380 | -0.18(-2.88%) |
Sep 05, 2018 | 6.242 | 6.377 | 6.151 | 6.287 | 67,341 | +0.05(+0.72%) |