Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.994 | 5.012 | 4.951 | 4.975 | 1,412,386 | +0.02(+0.50%) |
Dec 28, 2018 | 5.012 | 5.061 | 4.926 | 4.951 | 3,030,413 | -0.09(-1.70%) |
Dec 27, 2018 | 4.957 | 5.046 | 4.914 | 5.037 | 1,142,182 | -0.01(-0.12%) |
Dec 26, 2018 | 4.804 | 5.043 | 4.785 | 5.043 | 985,120 | +0.25(+5.11%) |
Dec 24, 2018 | 4.871 | 4.902 | 4.755 | 4.798 | 1,110,944 | -0.09(-1.76%) |
Dec 21, 2018 | 4.847 | 4.981 | 4.840 | 4.883 | 1,228,942 | +0.04(+0.84%) |
Dec 20, 2018 | 5.086 | 5.093 | 4.770 | 4.843 | 1,419,641 | -0.27(-5.23%) |
Dec 19, 2018 | 5.189 | 5.219 | 5.092 | 5.110 | 586,691 | -0.10(-1.86%) |
Dec 18, 2018 | 5.134 | 5.250 | 5.134 | 5.207 | 819,944 | +0.07(+1.42%) |
Dec 17, 2018 | 5.328 | 5.346 | 5.110 | 5.134 | 1,261,200 | -0.22(-4.08%) |
Dec 14, 2018 | 5.444 | 5.456 | 5.341 | 5.353 | 494,985 | -0.12(-2.22%) |
Dec 13, 2018 | 5.450 | 5.474 | 5.413 | 5.474 | 397,199 | +0.02(+0.45%) |
Dec 12, 2018 | 5.450 | 5.480 | 5.429 | 5.450 | 387,337 | +0.04(+0.79%) |
Dec 11, 2018 | 5.523 | 5.535 | 5.383 | 5.407 | 660,707 | -0.05(-1.00%) |
Dec 10, 2018 | 5.486 | 5.511 | 5.413 | 5.462 | 531,473 | -0.04(-0.77%) |
Dec 07, 2018 | 5.577 | 5.608 | 5.480 | 5.504 | 413,257 | -0.08(-1.52%) |
Dec 06, 2018 | 5.553 | 5.602 | 5.468 | 5.589 | 560,889 | -0.04(-0.65%) |
Dec 04, 2018 | 5.705 | 5.717 | 5.595 | 5.626 | 811,025 | -0.08(-1.49%) |
Dec 03, 2018 | 5.765 | 5.765 | 5.711 | 5.711 | 392,900 | +0.04(+0.64%) |
Nov 30, 2018 | 5.632 | 5.693 | 5.620 | 5.674 | 276,493 | +0.05(+0.86%) |
Nov 29, 2018 | 5.662 | 5.666 | 5.602 | 5.626 | 459,923 | -0.02(-0.43%) |
Nov 28, 2018 | 5.571 | 5.662 | 5.563 | 5.650 | 304,740 | +0.08(+1.53%) |
Nov 27, 2018 | 5.529 | 5.565 | 5.492 | 5.565 | 296,821 | +0.02(+0.33%) |
Nov 26, 2018 | 5.535 | 5.559 | 5.517 | 5.547 | 286,015 | +0.05(+0.99%) |
Nov 23, 2018 | 5.504 | 5.517 | 5.474 | 5.492 | 305,329 | -0.02(-0.44%) |
Nov 21, 2018 | 5.517 | 5.517 | 5.517 | 0 | +0.04(+0.73%) | |
Nov 20, 2018 | 5.465 | 5.495 | 5.416 | 5.477 | 717,414 | -0.06(-1.09%) |
Nov 19, 2018 | 5.567 | 5.573 | 5.495 | 5.537 | 679,448 | -0.03(-0.54%) |
Nov 16, 2018 | 5.513 | 5.570 | 5.495 | 5.567 | 393,806 | +0.05(+0.98%) |
Nov 15, 2018 | 5.519 | 5.542 | 5.477 | 5.513 | 315,480 | -0.02(-0.33%) |
Nov 14, 2018 | 5.603 | 5.625 | 5.489 | 5.531 | 266,303 | -0.07(-1.18%) |
Nov 13, 2018 | 5.585 | 5.603 | 5.555 | 5.597 | 182,713 | +0.01(+0.22%) |
Nov 12, 2018 | 5.615 | 5.615 | 5.576 | 5.585 | 164,335 | -0.05(-0.96%) |
Nov 09, 2018 | 5.675 | 5.675 | 5.621 | 5.639 | 309,728 | -0.07(-1.16%) |
Nov 08, 2018 | 5.699 | 5.711 | 5.657 | 5.705 | 216,730 | -0.01(-0.11%) |
Nov 07, 2018 | 5.663 | 5.723 | 5.651 | 5.711 | 367,541 | +0.08(+1.50%) |
Nov 06, 2018 | 5.597 | 5.633 | 5.567 | 5.627 | 214,744 | +0.04(+0.75%) |
Nov 05, 2018 | 5.567 | 5.591 | 5.549 | 5.585 | 151,941 | +0.03(+0.54%) |
Nov 02, 2018 | 5.609 | 5.615 | 5.513 | 5.555 | 447,145 | -0.02(-0.32%) |
Nov 01, 2018 | 5.549 | 5.585 | 5.523 | 5.573 | 226,724 | +0.05(+0.87%) |
Oct 31, 2018 | 5.579 | 5.609 | 5.525 | 5.525 | 736,935 | -0.02(-0.33%) |
Oct 30, 2018 | 5.495 | 5.543 | 5.471 | 5.543 | 276,615 | +0.05(+0.88%) |
Oct 29, 2018 | 5.549 | 5.681 | 5.446 | 5.495 | 460,249 | -0.01(-0.11%) |
Oct 26, 2018 | 5.537 | 5.537 | 5.446 | 5.501 | 580,242 | -0.10(-1.72%) |
Oct 25, 2018 | 5.561 | 5.633 | 5.525 | 5.597 | 806,380 | +0.07(+1.20%) |
Oct 24, 2018 | 5.669 | 5.699 | 5.519 | 5.531 | 486,776 | -0.13(-2.23%) |
Oct 23, 2018 | 5.645 | 5.675 | 5.555 | 5.657 | 378,716 | -0.05(-0.89%) |
Oct 22, 2018 | 5.726 | 5.737 | 5.666 | 5.708 | 313,168 | +0.00(+0.00%) |
Oct 19, 2018 | 5.708 | 5.755 | 5.690 | 5.708 | 191,781 | +0.02(+0.31%) |
Oct 18, 2018 | 5.714 | 5.714 | 5.636 | 5.690 | 324,710 | -0.03(-0.52%) |
Oct 17, 2018 | 5.743 | 5.773 | 5.658 | 5.720 | 356,499 | -0.02(-0.42%) |
Oct 16, 2018 | 5.672 | 5.743 | 5.668 | 5.743 | 226,759 | +0.11(+1.91%) |
Oct 15, 2018 | 5.678 | 5.678 | 5.612 | 5.636 | 271,227 | -0.02(-0.42%) |
Oct 12, 2018 | 5.594 | 5.714 | 5.570 | 5.660 | 672,994 | +0.17(+3.04%) |
Oct 11, 2018 | 5.540 | 5.636 | 5.433 | 5.493 | 555,094 | -0.06(-1.08%) |
Oct 10, 2018 | 5.779 | 5.779 | 5.552 | 5.552 | 670,510 | -0.24(-4.12%) |
Oct 09, 2018 | 5.809 | 5.813 | 5.788 | 5.791 | 286,082 | +0.02(+0.31%) |
Oct 08, 2018 | 5.767 | 5.797 | 5.708 | 5.773 | 389,023 | +0.01(+0.10%) |
Oct 05, 2018 | 5.863 | 5.875 | 5.720 | 5.767 | 624,420 | -0.08(-1.43%) |
Oct 04, 2018 | 5.964 | 5.964 | 5.785 | 5.851 | 1,361,884 | -0.11(-1.90%) |
Oct 03, 2018 | 5.994 | 6.006 | 5.964 | 5.964 | 290,333 | -0.01(-0.10%) |
Oct 02, 2018 | 5.982 | 5.988 | 5.958 | 5.970 | 240,934 | +0.00(+0.00%) |