Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.993 | 5.012 | 4.950 | 4.975 | 1,412,519 | +0.02(+0.49%) |
Dec 28, 2018 | 5.012 | 5.061 | 4.926 | 4.950 | 3,030,697 | -0.09(-1.70%) |
Dec 27, 2018 | 4.956 | 5.045 | 4.914 | 5.036 | 1,142,289 | -0.01(-0.12%) |
Dec 26, 2018 | 4.803 | 5.042 | 4.785 | 5.042 | 985,213 | +0.25(+5.11%) |
Dec 24, 2018 | 4.871 | 4.901 | 4.754 | 4.797 | 1,111,049 | -0.09(-1.76%) |
Dec 21, 2018 | 4.846 | 4.981 | 4.840 | 4.883 | 1,229,058 | +0.04(+0.83%) |
Dec 20, 2018 | 5.085 | 5.092 | 4.770 | 4.843 | 1,419,774 | -0.27(-5.23%) |
Dec 19, 2018 | 5.188 | 5.219 | 5.091 | 5.109 | 586,746 | -0.10(-1.86%) |
Dec 18, 2018 | 5.134 | 5.249 | 5.134 | 5.207 | 820,021 | +0.07(+1.42%) |
Dec 17, 2018 | 5.328 | 5.346 | 5.109 | 5.134 | 1,261,318 | -0.22(-4.08%) |
Dec 14, 2018 | 5.443 | 5.455 | 5.340 | 5.352 | 495,032 | -0.12(-2.22%) |
Dec 13, 2018 | 5.449 | 5.474 | 5.413 | 5.474 | 397,236 | +0.02(+0.45%) |
Dec 12, 2018 | 5.449 | 5.480 | 5.428 | 5.449 | 387,374 | +0.04(+0.79%) |
Dec 11, 2018 | 5.522 | 5.534 | 5.383 | 5.407 | 660,769 | -0.05(-1.00%) |
Dec 10, 2018 | 5.486 | 5.510 | 5.413 | 5.461 | 531,523 | -0.04(-0.77%) |
Dec 07, 2018 | 5.577 | 5.607 | 5.480 | 5.504 | 413,295 | -0.08(-1.52%) |
Dec 06, 2018 | 5.552 | 5.601 | 5.468 | 5.589 | 560,941 | -0.04(-0.65%) |
Dec 04, 2018 | 5.704 | 5.716 | 5.595 | 5.625 | 811,101 | -0.08(-1.49%) |
Dec 03, 2018 | 5.765 | 5.765 | 5.710 | 5.710 | 392,937 | +0.04(+0.64%) |
Nov 30, 2018 | 5.631 | 5.692 | 5.619 | 5.674 | 276,519 | +0.05(+0.86%) |
Nov 29, 2018 | 5.662 | 5.665 | 5.601 | 5.625 | 459,966 | -0.02(-0.43%) |
Nov 28, 2018 | 5.571 | 5.662 | 5.562 | 5.650 | 304,769 | +0.08(+1.53%) |
Nov 27, 2018 | 5.528 | 5.565 | 5.492 | 5.565 | 296,849 | +0.02(+0.33%) |
Nov 26, 2018 | 5.534 | 5.559 | 5.516 | 5.546 | 286,042 | +0.05(+0.99%) |
Nov 23, 2018 | 5.504 | 5.516 | 5.474 | 5.492 | 305,357 | -0.02(-0.44%) |
Nov 21, 2018 | 5.516 | 5.516 | 5.516 | 0 | +0.04(+0.73%) | |
Nov 20, 2018 | 5.464 | 5.494 | 5.416 | 5.476 | 717,482 | -0.06(-1.09%) |
Nov 19, 2018 | 5.566 | 5.572 | 5.494 | 5.536 | 679,512 | -0.03(-0.54%) |
Nov 16, 2018 | 5.512 | 5.569 | 5.494 | 5.566 | 393,843 | +0.05(+0.98%) |
Nov 15, 2018 | 5.518 | 5.541 | 5.476 | 5.512 | 315,510 | -0.02(-0.33%) |
Nov 14, 2018 | 5.602 | 5.624 | 5.488 | 5.530 | 266,328 | -0.07(-1.18%) |
Nov 13, 2018 | 5.584 | 5.602 | 5.554 | 5.596 | 182,730 | +0.01(+0.22%) |
Nov 12, 2018 | 5.614 | 5.614 | 5.575 | 5.584 | 164,350 | -0.05(-0.96%) |
Nov 09, 2018 | 5.675 | 5.675 | 5.620 | 5.638 | 309,757 | -0.07(-1.16%) |
Nov 08, 2018 | 5.699 | 5.711 | 5.657 | 5.705 | 216,750 | -0.01(-0.11%) |
Nov 07, 2018 | 5.663 | 5.723 | 5.651 | 5.711 | 367,576 | +0.08(+1.50%) |
Nov 06, 2018 | 5.596 | 5.632 | 5.566 | 5.626 | 214,764 | +0.04(+0.75%) |
Nov 05, 2018 | 5.566 | 5.590 | 5.548 | 5.584 | 151,955 | +0.03(+0.54%) |
Nov 02, 2018 | 5.608 | 5.614 | 5.512 | 5.554 | 447,187 | -0.02(-0.32%) |
Nov 01, 2018 | 5.548 | 5.584 | 5.523 | 5.572 | 226,746 | +0.05(+0.87%) |
Oct 31, 2018 | 5.578 | 5.608 | 5.524 | 5.524 | 737,004 | -0.02(-0.33%) |
Oct 30, 2018 | 5.494 | 5.542 | 5.470 | 5.542 | 276,641 | +0.05(+0.88%) |
Oct 29, 2018 | 5.548 | 5.681 | 5.446 | 5.494 | 460,292 | -0.01(-0.11%) |
Oct 26, 2018 | 5.536 | 5.536 | 5.446 | 5.500 | 580,296 | -0.10(-1.72%) |
Oct 25, 2018 | 5.560 | 5.632 | 5.524 | 5.596 | 806,456 | +0.07(+1.20%) |
Oct 24, 2018 | 5.669 | 5.699 | 5.518 | 5.530 | 486,822 | -0.13(-2.23%) |
Oct 23, 2018 | 5.645 | 5.675 | 5.554 | 5.657 | 378,751 | -0.05(-0.89%) |
Oct 22, 2018 | 5.725 | 5.737 | 5.665 | 5.707 | 313,197 | +0.00(+0.00%) |
Oct 19, 2018 | 5.707 | 5.755 | 5.689 | 5.707 | 191,799 | +0.02(+0.31%) |
Oct 18, 2018 | 5.713 | 5.713 | 5.635 | 5.689 | 324,741 | -0.03(-0.52%) |
Oct 17, 2018 | 5.743 | 5.773 | 5.658 | 5.719 | 356,532 | -0.02(-0.42%) |
Oct 16, 2018 | 5.671 | 5.743 | 5.668 | 5.743 | 226,780 | +0.11(+1.91%) |
Oct 15, 2018 | 5.677 | 5.677 | 5.612 | 5.635 | 271,253 | -0.02(-0.42%) |
Oct 12, 2018 | 5.594 | 5.713 | 5.570 | 5.659 | 673,057 | +0.17(+3.04%) |
Oct 11, 2018 | 5.540 | 5.635 | 5.432 | 5.492 | 555,146 | -0.06(-1.08%) |
Oct 10, 2018 | 5.779 | 5.779 | 5.552 | 5.552 | 670,573 | -0.24(-4.12%) |
Oct 09, 2018 | 5.809 | 5.813 | 5.788 | 5.791 | 286,109 | +0.02(+0.31%) |
Oct 08, 2018 | 5.767 | 5.797 | 5.707 | 5.773 | 389,060 | +0.01(+0.10%) |
Oct 05, 2018 | 5.862 | 5.874 | 5.719 | 5.767 | 624,479 | -0.08(-1.43%) |
Oct 04, 2018 | 5.964 | 5.964 | 5.785 | 5.850 | 1,362,011 | -0.11(-1.90%) |
Oct 03, 2018 | 5.994 | 6.006 | 5.964 | 5.964 | 290,361 | -0.01(-0.10%) |
Oct 02, 2018 | 5.982 | 5.988 | 5.958 | 5.970 | 240,957 | +0.00(+0.00%) |