Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.370 | 5.440 | 5.330 | 5.440 | 140,600 | +0.04(+0.74%) |
Nov 29, 2018 | 5.550 | 5.630 | 5.330 | 5.400 | 194,469 | -0.15(-2.70%) |
Nov 28, 2018 | 5.550 | 5.630 | 5.500 | 5.550 | 185,694 | +0.04(+0.73%) |
Nov 27, 2018 | 5.560 | 5.630 | 5.490 | 5.510 | 252,243 | -0.08(-1.43%) |
Nov 26, 2018 | 5.740 | 5.760 | 5.470 | 5.590 | 211,489 | -0.08(-1.41%) |
Nov 23, 2018 | 5.700 | 5.760 | 5.650 | 5.670 | 79,900 | -0.08(-1.39%) |
Nov 21, 2018 | 5.750 | 5.750 | 5.750 | 0 | +0.10(+1.77%) | |
Nov 20, 2018 | 5.700 | 5.830 | 5.550 | 5.650 | 130,257 | -0.17(-2.92%) |
Nov 19, 2018 | 5.980 | 6.040 | 5.810 | 5.820 | 130,678 | -0.16(-2.68%) |
Nov 16, 2018 | 6.050 | 6.150 | 5.870 | 5.980 | 172,000 | -0.12(-1.97%) |
Nov 15, 2018 | 5.850 | 6.140 | 5.810 | 6.100 | 254,037 | +0.19(+3.21%) |
Nov 14, 2018 | 6.020 | 6.070 | 5.800 | 5.910 | 261,980 | -0.11(-1.83%) |
Nov 13, 2018 | 5.880 | 6.100 | 5.850 | 6.020 | 649,251 | +0.22(+3.79%) |
Nov 12, 2018 | 5.700 | 6.000 | 5.700 | 5.800 | 226,316 | +0.11(+1.93%) |
Nov 09, 2018 | 5.620 | 5.910 | 5.440 | 5.690 | 282,300 | +0.33(+6.16%) |
Nov 08, 2018 | 5.320 | 5.390 | 5.240 | 5.360 | 241,948 | +0.05(+0.94%) |
Nov 07, 2018 | 5.190 | 5.330 | 5.190 | 5.310 | 133,909 | +0.09(+1.72%) |
Nov 06, 2018 | 5.260 | 5.280 | 5.155 | 5.220 | 143,041 | -0.01(-0.19%) |
Nov 05, 2018 | 5.400 | 5.400 | 5.230 | 5.230 | 113,812 | -0.18(-3.33%) |
Nov 02, 2018 | 5.430 | 5.510 | 5.375 | 5.410 | 131,800 | -0.04(-0.73%) |
Nov 01, 2018 | 5.440 | 5.520 | 5.220 | 5.450 | 158,875 | +0.01(+0.18%) |
Oct 31, 2018 | 5.570 | 5.670 | 5.320 | 5.440 | 155,581 | -0.11(-1.98%) |
Oct 30, 2018 | 5.160 | 5.560 | 5.160 | 5.550 | 246,481 | +0.34(+6.53%) |
Oct 29, 2018 | 5.320 | 5.440 | 5.160 | 5.210 | 257,487 | -0.11(-2.07%) |
Oct 26, 2018 | 5.330 | 5.440 | 5.130 | 5.320 | 220,500 | +0.00(+0.00%) |
Oct 25, 2018 | 5.210 | 5.350 | 5.190 | 5.320 | 124,012 | +0.15(+2.90%) |
Oct 24, 2018 | 5.210 | 5.330 | 5.145 | 5.170 | 253,406 | -0.07(-1.34%) |
Oct 23, 2018 | 5.110 | 5.250 | 5.040 | 5.240 | 155,097 | +0.01(+0.19%) |
Oct 22, 2018 | 5.050 | 5.240 | 5.000 | 5.230 | 130,748 | +0.12(+2.35%) |
Oct 19, 2018 | 5.060 | 5.240 | 5.060 | 5.110 | 142,000 | -0.01(-0.20%) |
Oct 18, 2018 | 5.330 | 5.360 | 5.080 | 5.120 | 676,339 | -0.19(-3.58%) |
Oct 17, 2018 | 5.440 | 5.440 | 5.265 | 5.310 | 156,033 | -0.17(-3.10%) |
Oct 16, 2018 | 5.170 | 5.540 | 5.130 | 5.480 | 466,397 | +0.29(+5.59%) |
Oct 15, 2018 | 5.170 | 5.240 | 5.050 | 5.190 | 486,517 | -0.03(-0.57%) |
Oct 12, 2018 | 5.140 | 5.220 | 5.065 | 5.220 | 301,300 | +0.10(+1.95%) |
Oct 11, 2018 | 5.410 | 5.510 | 5.080 | 5.120 | 300,633 | -0.36(-6.57%) |
Oct 10, 2018 | 5.840 | 5.840 | 5.480 | 5.480 | 335,499 | -0.32(-5.52%) |
Oct 09, 2018 | 5.770 | 5.835 | 5.730 | 5.800 | 567,724 | +0.00(+0.00%) |
Oct 08, 2018 | 5.670 | 5.850 | 5.580 | 5.800 | 232,419 | +0.13(+2.29%) |
Oct 05, 2018 | 5.890 | 5.890 | 5.600 | 5.670 | 402,100 | -0.17(-2.91%) |
Oct 04, 2018 | 5.740 | 5.880 | 5.710 | 5.840 | 309,605 | +0.05(+0.86%) |
Oct 03, 2018 | 5.580 | 5.820 | 5.560 | 5.790 | 301,459 | +0.25(+4.51%) |
Oct 02, 2018 | 6.000 | 6.090 | 5.520 | 5.540 | 510,293 | -0.36(-6.10%) |
Oct 01, 2018 | 5.920 | 6.050 | 5.865 | 5.900 | 655,536 | -0.01(-0.17%) |
Sep 28, 2018 | 5.620 | 5.940 | 5.450 | 5.910 | 786,700 | +0.30(+5.35%) |
Sep 27, 2018 | 5.600 | 5.655 | 5.433 | 5.610 | 318,594 | +0.05(+0.90%) |
Sep 26, 2018 | 5.460 | 5.560 | 5.310 | 5.560 | 252,634 | +0.07(+1.28%) |
Sep 25, 2018 | 5.500 | 5.530 | 5.430 | 5.490 | 360,588 | -0.01(-0.18%) |
Sep 24, 2018 | 5.520 | 5.520 | 5.350 | 5.500 | 421,132 | +0.10(+1.85%) |
Sep 21, 2018 | 5.500 | 5.600 | 5.380 | 5.400 | 468,400 | -0.12(-2.17%) |
Sep 20, 2018 | 5.650 | 5.650 | 5.450 | 5.520 | 350,095 | -0.10(-1.78%) |
Sep 19, 2018 | 5.500 | 5.650 | 5.400 | 5.620 | 504,983 | +0.23(+4.27%) |
Sep 18, 2018 | 5.320 | 5.420 | 5.250 | 5.390 | 442,574 | +0.09(+1.70%) |
Sep 17, 2018 | 5.340 | 5.380 | 5.200 | 5.300 | 765,604 | +0.15(+2.91%) |
Sep 14, 2018 | 5.290 | 5.400 | 4.990 | 5.150 | 1,107,800 | +0.55(+11.96%) |
Sep 13, 2018 | 4.570 | 4.670 | 4.510 | 4.600 | 297,028 | +0.07(+1.55%) |
Sep 12, 2018 | 4.400 | 4.580 | 4.400 | 4.530 | 178,928 | +0.13(+2.95%) |
Sep 11, 2018 | 4.560 | 4.570 | 4.400 | 4.400 | 211,258 | -0.16(-3.51%) |
Sep 10, 2018 | 4.510 | 4.725 | 4.490 | 4.560 | 200,395 | +0.08(+1.79%) |
Sep 07, 2018 | 4.420 | 4.510 | 4.365 | 4.480 | 239,800 | +0.11(+2.52%) |
Sep 06, 2018 | 4.260 | 4.370 | 4.260 | 4.370 | 310,209 | +0.09(+2.10%) |
Sep 05, 2018 | 4.250 | 4.310 | 4.250 | 4.280 | 26,311 | +0.04(+0.94%) |