Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.740 | 4.830 | 4.720 | 4.720 | 10,600 | -0.11(-2.28%) |
Dec 28, 2018 | 4.800 | 4.860 | 4.800 | 4.830 | 5,100 | +0.11(+2.33%) |
Dec 27, 2018 | 4.895 | 4.959 | 4.720 | 4.720 | 3,351 | -0.28(-5.60%) |
Dec 26, 2018 | 4.730 | 5.000 | 4.700 | 5.000 | 9,980 | +0.27(+5.71%) |
Dec 24, 2018 | 4.830 | 4.870 | 4.250 | 4.730 | 7,300 | -0.27(-5.40%) |
Dec 21, 2018 | 5.000 | 5.050 | 4.970 | 5.000 | 2,100 | -0.05(-0.99%) |
Dec 20, 2018 | 5.050 | 5.065 | 5.045 | 5.050 | 1,357 | +0.02(+0.40%) |
Dec 19, 2018 | 5.070 | 5.070 | 4.990 | 5.030 | 510 | +0.04(+0.80%) |
Dec 18, 2018 | 5.300 | 5.300 | 4.990 | 4.990 | 1,395 | -0.03(-0.60%) |
Dec 17, 2018 | 5.100 | 5.290 | 4.990 | 5.020 | 566 | +0.01(+0.20%) |
Dec 14, 2018 | 5.050 | 5.050 | 5.010 | 5.010 | 1,900 | -0.04(-0.79%) |
Dec 13, 2018 | 5.200 | 5.200 | 5.050 | 5.050 | 973 | -0.15(-2.88%) |
Dec 12, 2018 | 5.170 | 5.268 | 5.110 | 5.200 | 2,381 | +0.13(+2.56%) |
Dec 11, 2018 | 5.420 | 5.450 | 5.070 | 5.070 | 911 | -0.29(-5.49%) |
Dec 10, 2018 | 5.380 | 5.400 | 5.070 | 5.365 | 11,075 | +0.26(+5.19%) |
Dec 07, 2018 | 5.280 | 5.280 | 5.050 | 5.100 | 700 | +0.04(+0.79%) |
Dec 06, 2018 | 5.060 | 5.400 | 5.040 | 5.060 | 2,248 | -0.08(-1.56%) |
Dec 04, 2018 | 5.450 | 5.450 | 5.140 | 5.140 | 1,400 | -0.26(-4.81%) |
Dec 03, 2018 | 5.550 | 5.550 | 5.320 | 5.400 | 3,030 | +0.10(+1.89%) |
Nov 30, 2018 | 5.600 | 5.600 | 5.300 | 5.300 | 5,700 | +0.01(+0.19%) |
Nov 29, 2018 | 5.410 | 5.410 | 5.280 | 5.290 | 925 | -0.03(-0.56%) |
Nov 28, 2018 | 5.320 | 5.320 | 5.320 | 5.320 | 291 | +0.05(+0.95%) |
Nov 27, 2018 | 5.270 | 5.270 | 5.270 | 5.270 | 941 | +0.02(+0.38%) |
Nov 26, 2018 | 5.210 | 5.286 | 5.162 | 5.250 | 4,879 | +0.17(+3.35%) |
Nov 23, 2018 | 5.080 | 5.080 | 5.080 | 14 | +0.00(+0.00%) | |
Nov 21, 2018 | 5.080 | 5.080 | 5.080 | 0 | +0.14(+2.83%) | |
Nov 20, 2018 | 4.930 | 5.129 | 4.930 | 4.940 | 1,059 | -0.08(-1.59%) |
Nov 19, 2018 | 5.050 | 5.155 | 5.020 | 5.020 | 3,651 | +0.19(+3.93%) |
Nov 16, 2018 | 4.890 | 4.890 | 4.830 | 4.830 | 800 | -0.07(-1.34%) |
Nov 15, 2018 | 4.810 | 4.909 | 4.810 | 4.896 | 1,428 | -0.09(-1.89%) |
Nov 14, 2018 | 5.000 | 5.050 | 4.700 | 4.990 | 3,162 | -0.02(-0.50%) |
Nov 13, 2018 | 5.091 | 5.091 | 4.980 | 5.015 | 813 | +0.05(+1.04%) |
Nov 12, 2018 | 5.220 | 5.220 | 4.963 | 4.963 | 1,188 | -0.21(-4.00%) |
Nov 09, 2018 | 5.390 | 5.390 | 5.170 | 5.170 | 200 | -0.21(-3.90%) |
Nov 08, 2018 | 5.270 | 5.380 | 5.270 | 5.380 | 502 | +0.14(+2.67%) |
Nov 07, 2018 | 5.310 | 5.370 | 5.010 | 5.240 | 8,076 | +0.29(+5.86%) |
Nov 06, 2018 | 5.100 | 5.150 | 4.950 | 4.950 | 5,857 | +0.00(+0.00%) |
Nov 05, 2018 | 5.080 | 5.080 | 4.880 | 4.950 | 2,210 | -0.11(-2.17%) |
Nov 02, 2018 | 5.060 | 5.085 | 5.060 | 5.060 | 900 | +0.00(+0.00%) |
Nov 01, 2018 | 5.060 | 5.060 | 5.060 | 5.060 | 966 | +0.19(+3.89%) |
Oct 31, 2018 | 5.050 | 5.050 | 4.871 | 4.871 | 590 | -0.14(-2.78%) |
Oct 30, 2018 | 4.800 | 5.040 | 4.800 | 5.010 | 6,020 | +0.12(+2.45%) |
Oct 29, 2018 | 4.810 | 5.000 | 4.760 | 4.890 | 14,705 | +0.32(+7.00%) |
Oct 26, 2018 | 4.560 | 4.600 | 4.550 | 4.570 | 2,200 | -0.12(-2.51%) |
Oct 25, 2018 | 4.600 | 4.688 | 4.600 | 4.688 | 1,601 | +0.04(+0.81%) |
Oct 24, 2018 | 4.650 | 4.710 | 4.620 | 4.650 | 4,870 | -0.14(-2.95%) |
Oct 23, 2018 | 4.791 | 4.791 | 4.791 | 4.791 | 161 | -0.12(-2.42%) |
Oct 22, 2018 | 4.900 | 4.991 | 4.900 | 4.910 | 22,610 | -0.03(-0.61%) |
Oct 19, 2018 | 4.940 | 4.940 | 4.940 | 4.940 | 100 | +0.03(+0.61%) |
Oct 18, 2018 | 4.910 | 4.910 | 4.910 | 4.910 | 782 | -0.09(-1.80%) |
Oct 17, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 740 | +0.03(+0.50%) |
Oct 16, 2018 | 4.780 | 4.975 | 4.780 | 4.975 | 4,484 | +0.08(+1.65%) |
Oct 15, 2018 | 5.020 | 5.020 | 4.670 | 4.894 | 3,801 | -0.06(-1.13%) |
Oct 12, 2018 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | -0.05(-1.00%) |
Oct 11, 2018 | 4.950 | 5.000 | 4.900 | 5.000 | 6,793 | +0.04(+0.81%) |
Oct 10, 2018 | 4.954 | 5.160 | 4.945 | 4.960 | 2,301 | -0.25(-4.80%) |
Oct 09, 2018 | 5.080 | 5.210 | 5.080 | 5.210 | 482 | +0.06(+1.17%) |
Oct 08, 2018 | 5.240 | 5.240 | 5.000 | 5.150 | 25,730 | +0.00(+0.00%) |
Oct 05, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 300 | +0.05(+0.98%) |
Oct 04, 2018 | 5.109 | 5.109 | 5.090 | 5.100 | 1,164 | +0.07(+1.39%) |
Oct 03, 2018 | 5.170 | 5.170 | 4.920 | 5.030 | 13,243 | -0.06(-1.18%) |
Oct 02, 2018 | 5.176 | 5.176 | 5.030 | 5.090 | 3,001 | -0.08(-1.55%) |