Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.146 | 5.418 | 5.085 | 5.418 | 14,132 | +0.32(+6.24%) |
Oct 30, 2018 | 5.206 | 5.278 | 5.077 | 5.100 | 8,698 | +0.02(+0.45%) |
Oct 29, 2018 | 5.085 | 5.107 | 5.077 | 5.077 | 6,989 | +0.00(+0.00%) |
Oct 26, 2018 | 5.229 | 5.229 | 5.017 | 5.077 | 4,882 | -0.19(-3.60%) |
Oct 25, 2018 | 5.206 | 5.267 | 5.119 | 5.267 | 4,144 | +0.19(+3.73%) |
Oct 24, 2018 | 5.077 | 5.077 | 5.077 | 5.077 | 5,708 | -0.13(-2.47%) |
Oct 23, 2018 | 5.206 | 5.206 | 5.206 | 133 | +0.00(+0.00%) | |
Oct 19, 2018 | 5.206 | 5.206 | 5.206 | 0 | -0.02(-0.29%) | |
Oct 18, 2018 | 5.221 | 5.221 | 5.221 | 5.221 | 137 | +0.14(+2.68%) |
Oct 16, 2018 | 5.085 | 5.085 | 5.085 | 0 | -0.07(-1.32%) | |
Oct 15, 2018 | 5.199 | 5.199 | 5.153 | 5.153 | 625 | -0.05(-0.87%) |
Oct 12, 2018 | 5.199 | 5.199 | 5.199 | 5.199 | 527 | +0.04(+0.73%) |
Oct 11, 2018 | 5.085 | 5.161 | 5.077 | 5.161 | 2,718 | +0.06(+1.14%) |
Oct 10, 2018 | 5.115 | 5.141 | 5.077 | 5.103 | 3,697 | -0.12(-2.27%) |
Oct 09, 2018 | 5.184 | 5.221 | 5.077 | 5.221 | 13,955 | +0.04(+0.73%) |
Oct 08, 2018 | 5.229 | 5.229 | 5.184 | 5.184 | 968 | -0.05(-0.87%) |
Oct 05, 2018 | 5.229 | 5.229 | 5.206 | 5.229 | 5,014 | +0.01(+0.15%) |
Oct 04, 2018 | 5.229 | 5.229 | 5.208 | 5.221 | 2,876 | -0.04(-0.80%) |
Oct 03, 2018 | 5.237 | 5.271 | 5.229 | 5.263 | 5,729 | -0.03(-0.50%) |
Oct 02, 2018 | 5.305 | 5.305 | 5.237 | 5.290 | 4,995 | -0.02(-0.29%) |
Oct 01, 2018 | 5.305 | 5.305 | 5.297 | 5.305 | 3,372 | -0.08(-1.55%) |
Sep 28, 2018 | 5.305 | 5.388 | 5.237 | 5.388 | 5,278 | +0.08(+1.57%) |
Sep 27, 2018 | 5.305 | 5.307 | 5.305 | 5.305 | 3,289 | +0.08(+1.45%) |
Sep 26, 2018 | 5.229 | 5.229 | 5.229 | 5.229 | 695 | -0.04(-0.74%) |
Sep 25, 2018 | 5.267 | 5.305 | 5.267 | 5.268 | 7,917 | +0.00(+0.02%) |
Sep 24, 2018 | 5.242 | 5.267 | 5.242 | 5.267 | 2,057 | +0.04(+0.72%) |
Sep 21, 2018 | 5.199 | 5.252 | 5.199 | 5.229 | 3,826 | +0.04(+0.73%) |
Sep 20, 2018 | 5.221 | 5.267 | 5.191 | 5.191 | 5,294 | -0.05(-0.87%) |
Sep 19, 2018 | 5.237 | 5.237 | 5.237 | 5.237 | 418 | +0.00(+0.00%) |
Sep 18, 2018 | 5.237 | 5.237 | 5.237 | 5.237 | 603 | +0.00(+0.00%) |
Sep 17, 2018 | 5.253 | 5.380 | 5.237 | 5.237 | 3,879 | -0.07(-1.29%) |
Sep 14, 2018 | 5.305 | 5.305 | 5.282 | 5.305 | 2,111 | +0.00(+0.05%) |
Sep 13, 2018 | 5.302 | 5.302 | 5.302 | 5.302 | 151 | -0.00(-0.05%) |
Sep 12, 2018 | 5.305 | 5.305 | 5.305 | 5.305 | 2,903 | +0.07(+1.30%) |
Sep 11, 2018 | 5.252 | 5.305 | 5.237 | 5.237 | 2,715 | -0.12(-2.26%) |
Sep 10, 2018 | 5.358 | 5.358 | 5.358 | 5.358 | 680 | -0.01(-0.14%) |
Sep 07, 2018 | 5.365 | 5.365 | 5.365 | 5.365 | 923 | -0.01(-0.14%) |
Sep 06, 2018 | 5.237 | 5.373 | 5.237 | 5.373 | 2,269 | -0.01(-0.13%) |
Sep 05, 2018 | 5.305 | 5.380 | 5.305 | 5.380 | 2,760 | +0.14(+2.59%) |
Sep 04, 2018 | 5.267 | 5.267 | 5.244 | 5.244 | 1,033 | -0.05(-1.00%) |
Aug 31, 2018 | 5.297 | 5.297 | 5.297 | 0 | -0.01(-0.14%) | |
Aug 30, 2018 | 5.312 | 5.312 | 5.305 | 5.305 | 7,099 | -0.04(-0.67%) |
Aug 29, 2018 | 5.401 | 5.403 | 5.312 | 5.341 | 15,611 | -0.04(-0.74%) |
Aug 28, 2018 | 5.305 | 5.381 | 5.305 | 5.381 | 7,463 | +0.07(+1.33%) |
Aug 27, 2018 | 5.320 | 5.320 | 5.305 | 5.310 | 8,321 | +0.08(+1.55%) |
Aug 24, 2018 | 5.252 | 5.274 | 5.229 | 5.229 | 7,389 | +0.00(+0.00%) |
Aug 23, 2018 | 5.282 | 5.282 | 5.229 | 5.229 | 3,031 | +0.00(+0.00%) |
Aug 22, 2018 | 5.229 | 5.315 | 5.229 | 5.229 | 6,389 | -0.16(-2.95%) |
Aug 21, 2018 | 5.377 | 5.388 | 5.377 | 5.388 | 567 | -0.01(-0.14%) |
Aug 20, 2018 | 5.388 | 5.396 | 5.388 | 5.396 | 764 | +0.02(+0.28%) |
Aug 16, 2018 | 5.381 | 5.381 | 5.381 | 0 | +0.20(+3.95%) | |
Aug 15, 2018 | 5.403 | 5.403 | 5.176 | 5.176 | 6,199 | -0.23(-4.21%) |
Aug 14, 2018 | 5.153 | 5.403 | 5.153 | 5.403 | 3,779 | +0.18(+3.48%) |
Aug 13, 2018 | 5.237 | 5.237 | 5.221 | 5.221 | 2,280 | -0.03(-0.58%) |
Aug 10, 2018 | 5.267 | 5.267 | 5.252 | 5.252 | 791 | -0.15(-2.80%) |
Aug 08, 2018 | 5.403 | 5.403 | 5.403 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 5.282 | 5.411 | 5.259 | 5.403 | 2,125 | +0.10(+1.86%) |
Aug 06, 2018 | 5.229 | 5.418 | 5.191 | 5.305 | 6,357 | -0.17(-3.05%) |
Aug 02, 2018 | 5.471 | 5.471 | 5.471 | 0 | +0.09(+1.69%) |