Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.013 | 5.160 | 5.013 | 5.081 | 6,010 | +0.04(+0.71%) |
Oct 30, 2018 | 5.081 | 5.116 | 5.031 | 5.045 | 4,939 | +0.00(+0.04%) |
Oct 29, 2018 | 5.128 | 5.140 | 4.986 | 5.043 | 32,715 | -0.07(-1.43%) |
Oct 26, 2018 | 5.160 | 5.187 | 5.049 | 5.116 | 2,525 | -0.04(-0.77%) |
Oct 25, 2018 | 5.168 | 5.199 | 5.119 | 5.156 | 6,697 | -0.02(-0.46%) |
Oct 24, 2018 | 5.413 | 5.528 | 5.144 | 5.180 | 45,162 | -0.28(-5.15%) |
Oct 23, 2018 | 5.397 | 5.508 | 5.318 | 5.461 | 6,957 | +0.12(+2.30%) |
Oct 22, 2018 | 5.449 | 5.477 | 5.267 | 5.338 | 35,589 | -0.14(-2.53%) |
Oct 19, 2018 | 5.326 | 5.536 | 5.156 | 5.477 | 136,367 | +0.12(+2.22%) |
Oct 18, 2018 | 5.334 | 5.374 | 5.235 | 5.358 | 16,169 | -0.14(-2.59%) |
Oct 17, 2018 | 5.219 | 5.500 | 5.187 | 5.500 | 17,894 | +0.30(+5.79%) |
Oct 16, 2018 | 5.140 | 5.227 | 5.104 | 5.199 | 46,145 | +0.03(+0.54%) |
Oct 15, 2018 | 5.255 | 5.271 | 4.950 | 5.172 | 54,011 | -0.02(-0.46%) |
Oct 12, 2018 | 5.326 | 5.342 | 5.195 | 5.195 | 13,889 | -0.01(-0.27%) |
Oct 11, 2018 | 5.203 | 5.294 | 5.168 | 5.209 | 11,922 | +0.04(+0.73%) |
Oct 10, 2018 | 5.168 | 5.257 | 5.168 | 5.172 | 24,487 | +0.01(+0.15%) |
Oct 09, 2018 | 5.239 | 5.322 | 5.164 | 5.164 | 21,444 | -0.06(-1.21%) |
Oct 08, 2018 | 5.243 | 5.492 | 5.203 | 5.227 | 20,207 | -0.05(-0.98%) |
Oct 05, 2018 | 5.132 | 5.350 | 5.132 | 5.279 | 14,394 | +0.11(+2.22%) |
Oct 04, 2018 | 5.104 | 5.203 | 5.104 | 5.164 | 5,729 | +0.05(+0.93%) |
Oct 03, 2018 | 5.148 | 5.203 | 5.053 | 5.116 | 3,444 | -0.03(-0.54%) |
Oct 02, 2018 | 5.195 | 5.195 | 5.124 | 5.144 | 2,686 | -0.02(-0.46%) |
Oct 01, 2018 | 5.168 | 5.243 | 5.057 | 5.168 | 13,028 | +0.01(+0.23%) |
Sep 28, 2018 | 5.045 | 5.259 | 5.025 | 5.156 | 19,444 | +0.11(+2.28%) |
Sep 27, 2018 | 5.057 | 5.057 | 4.955 | 5.041 | 7,012 | +0.02(+0.39%) |
Sep 26, 2018 | 4.997 | 5.053 | 4.978 | 5.021 | 11,449 | -0.03(-0.67%) |
Sep 25, 2018 | 5.085 | 5.085 | 4.930 | 5.055 | 32,483 | -0.03(-0.50%) |
Sep 24, 2018 | 4.962 | 5.160 | 4.946 | 5.081 | 26,647 | +0.31(+6.47%) |
Sep 21, 2018 | 5.187 | 5.215 | 4.772 | 4.772 | 93,689 | -0.47(-8.88%) |
Sep 20, 2018 | 5.255 | 5.255 | 5.164 | 5.237 | 7,419 | +0.04(+0.72%) |
Sep 19, 2018 | 5.148 | 5.381 | 5.013 | 5.199 | 219,740 | -0.25(-4.58%) |
Sep 18, 2018 | 5.409 | 5.450 | 5.148 | 5.449 | 75,087 | -0.02(-0.29%) |
Sep 17, 2018 | 5.405 | 5.520 | 5.381 | 5.465 | 24,513 | +0.14(+2.60%) |
Sep 14, 2018 | 5.413 | 5.504 | 5.148 | 5.326 | 34,344 | -0.12(-2.25%) |
Sep 13, 2018 | 5.342 | 5.449 | 5.302 | 5.449 | 24,268 | +0.12(+2.30%) |
Sep 12, 2018 | 5.342 | 5.346 | 5.265 | 5.326 | 4,032 | +0.14(+2.75%) |
Sep 11, 2018 | 5.484 | 5.504 | 5.184 | 5.184 | 31,250 | -0.16(-3.04%) |
Sep 10, 2018 | 5.346 | 5.346 | 5.338 | 5.346 | 5,222 | +0.01(+0.15%) |
Sep 07, 2018 | 5.235 | 5.370 | 5.235 | 5.338 | 6,060 | -0.04(-0.81%) |
Sep 06, 2018 | 5.330 | 5.381 | 5.330 | 5.381 | 1,298 | +0.00(+0.00%) |
Sep 05, 2018 | 5.186 | 5.381 | 5.186 | 5.381 | 6,709 | +0.12(+2.26%) |
Sep 04, 2018 | 5.215 | 5.263 | 5.215 | 5.263 | 1,282 | -0.02(-0.45%) |
Aug 31, 2018 | 5.286 | 5.286 | 5.286 | 0 | +0.06(+1.17%) | |
Aug 30, 2018 | 5.263 | 5.267 | 5.225 | 5.225 | 3,866 | -0.03(-0.57%) |
Aug 29, 2018 | 5.275 | 5.286 | 5.187 | 5.255 | 12,624 | -0.11(-1.99%) |
Aug 28, 2018 | 5.259 | 5.362 | 5.259 | 5.362 | 1,818 | +0.08(+1.50%) |
Aug 27, 2018 | 5.322 | 5.342 | 5.283 | 5.283 | 7,106 | -0.03(-0.52%) |
Aug 24, 2018 | 5.306 | 5.378 | 5.306 | 5.310 | 5,555 | +0.04(+0.75%) |
Aug 23, 2018 | 5.318 | 5.366 | 5.271 | 5.271 | 5,404 | -0.01(-0.15%) |
Aug 22, 2018 | 5.269 | 5.524 | 5.251 | 5.279 | 6,219 | +0.07(+1.37%) |
Aug 21, 2018 | 5.164 | 5.306 | 5.158 | 5.207 | 9,156 | +0.06(+1.15%) |
Aug 20, 2018 | 5.148 | 5.148 | 5.148 | 5.148 | 4,772 | -0.04(-0.69%) |
Aug 17, 2018 | 5.144 | 5.211 | 5.144 | 5.184 | 31,566 | +0.04(+0.85%) |
Aug 16, 2018 | 5.259 | 5.409 | 5.140 | 5.140 | 12,805 | -0.14(-2.63%) |
Aug 15, 2018 | 5.203 | 5.370 | 5.203 | 5.279 | 7,783 | +0.02(+0.38%) |
Aug 14, 2018 | 5.243 | 5.346 | 5.132 | 5.259 | 24,250 | -0.08(-1.56%) |
Aug 13, 2018 | 5.275 | 5.342 | 5.144 | 5.342 | 12,762 | -0.04(-0.66%) |
Aug 10, 2018 | 5.397 | 5.397 | 5.191 | 5.378 | 5,555 | +0.04(+0.67%) |
Aug 09, 2018 | 5.397 | 5.599 | 5.247 | 5.342 | 29,071 | -0.11(-2.00%) |
Aug 08, 2018 | 5.346 | 5.465 | 5.310 | 5.451 | 83,928 | +0.14(+2.72%) |
Aug 07, 2018 | 5.318 | 5.350 | 5.219 | 5.306 | 40,495 | -0.04(-0.74%) |
Aug 06, 2018 | 5.370 | 5.421 | 5.140 | 5.346 | 61,587 | -0.01(-0.22%) |
Aug 03, 2018 | 5.465 | 5.465 | 5.330 | 5.358 | 16,414 | +0.00(+0.07%) |
Aug 02, 2018 | 5.366 | 5.429 | 5.279 | 5.354 | 6,765 | +0.13(+2.58%) |