Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.436 | 5.452 | 5.364 | 5.447 | 247,956 | +0.01(+0.20%) |
Nov 29, 2018 | 5.348 | 5.441 | 5.298 | 5.436 | 425,942 | +0.09(+1.65%) |
Nov 28, 2018 | 5.270 | 5.353 | 5.258 | 5.348 | 508,950 | +0.08(+1.46%) |
Nov 27, 2018 | 5.270 | 5.287 | 5.237 | 5.270 | 932,741 | -0.02(-0.31%) |
Nov 26, 2018 | 5.386 | 5.430 | 5.254 | 5.287 | 1,886,156 | -0.09(-1.64%) |
Nov 23, 2018 | 5.320 | 5.386 | 5.320 | 5.375 | 76,001 | +0.04(+0.83%) |
Nov 21, 2018 | 5.331 | 5.331 | 5.331 | 0 | +0.01(+0.10%) | |
Nov 20, 2018 | 5.386 | 5.386 | 5.304 | 5.326 | 824,201 | -0.07(-1.33%) |
Nov 19, 2018 | 5.452 | 5.474 | 5.392 | 5.397 | 718,119 | -0.06(-1.11%) |
Nov 16, 2018 | 5.541 | 5.568 | 5.436 | 5.458 | 795,927 | -0.17(-3.04%) |
Nov 15, 2018 | 5.541 | 5.574 | 5.508 | 5.629 | 570,972 | +0.06(+0.99%) |
Nov 14, 2018 | 5.596 | 5.618 | 5.541 | 5.574 | 279,731 | -0.02(-0.39%) |
Nov 13, 2018 | 5.574 | 5.629 | 5.574 | 5.596 | 130,976 | +0.02(+0.40%) |
Nov 12, 2018 | 5.640 | 5.640 | 5.568 | 5.574 | 567,350 | -0.06(-1.08%) |
Nov 09, 2018 | 5.640 | 5.667 | 5.629 | 5.634 | 196,079 | -0.03(-0.58%) |
Nov 08, 2018 | 5.618 | 5.678 | 5.618 | 5.667 | 248,043 | +0.04(+0.68%) |
Nov 07, 2018 | 5.646 | 5.667 | 5.613 | 5.629 | 352,980 | +0.02(+0.29%) |
Nov 06, 2018 | 5.646 | 5.695 | 5.585 | 5.613 | 399,375 | -0.04(-0.77%) |
Nov 05, 2018 | 5.656 | 5.673 | 5.640 | 5.656 | 280,846 | +0.01(+0.19%) |
Nov 02, 2018 | 5.635 | 5.662 | 5.624 | 5.646 | 374,371 | +0.03(+0.49%) |
Nov 01, 2018 | 5.596 | 5.640 | 5.564 | 5.618 | 348,692 | +0.05(+0.98%) |
Oct 31, 2018 | 5.520 | 5.580 | 5.520 | 5.564 | 274,843 | +0.05(+0.99%) |
Oct 30, 2018 | 5.498 | 5.525 | 5.476 | 5.509 | 232,158 | +0.00(+0.00%) |
Oct 29, 2018 | 5.564 | 5.579 | 5.498 | 5.509 | 313,128 | -0.03(-0.59%) |
Oct 26, 2018 | 5.574 | 5.574 | 5.487 | 5.542 | 596,472 | -0.07(-1.27%) |
Oct 25, 2018 | 5.613 | 5.628 | 5.584 | 5.613 | 247,447 | -0.01(-0.10%) |
Oct 24, 2018 | 5.618 | 5.656 | 5.595 | 5.618 | 354,642 | -0.01(-0.19%) |
Oct 23, 2018 | 5.564 | 5.646 | 5.525 | 5.629 | 848,427 | +0.04(+0.68%) |
Oct 22, 2018 | 5.596 | 5.607 | 5.574 | 5.591 | 157,236 | -0.01(-0.10%) |
Oct 19, 2018 | 5.574 | 5.613 | 5.574 | 5.596 | 203,454 | +0.02(+0.39%) |
Oct 18, 2018 | 5.591 | 5.602 | 5.542 | 5.574 | 192,216 | -0.02(-0.29%) |
Oct 17, 2018 | 5.580 | 5.607 | 5.553 | 5.591 | 274,404 | -0.01(-0.20%) |
Oct 16, 2018 | 5.569 | 5.613 | 5.551 | 5.602 | 218,784 | +0.08(+1.39%) |
Oct 15, 2018 | 5.471 | 5.553 | 5.427 | 5.525 | 324,879 | +0.05(+1.00%) |
Oct 12, 2018 | 5.410 | 5.487 | 5.410 | 5.471 | 544,923 | +0.09(+1.73%) |
Oct 11, 2018 | 5.498 | 5.498 | 5.362 | 5.378 | 1,159,967 | -0.11(-1.99%) |
Oct 10, 2018 | 5.617 | 5.622 | 5.471 | 5.487 | 612,169 | -0.13(-2.32%) |
Oct 09, 2018 | 5.579 | 5.633 | 5.563 | 5.617 | 486,926 | +0.02(+0.29%) |
Oct 08, 2018 | 5.579 | 5.601 | 5.519 | 5.601 | 471,035 | -0.01(-0.10%) |
Oct 05, 2018 | 5.693 | 5.693 | 5.574 | 5.606 | 867,665 | -0.07(-1.24%) |
Oct 04, 2018 | 5.731 | 5.741 | 5.650 | 5.677 | 639,140 | -0.07(-1.13%) |
Oct 03, 2018 | 5.753 | 5.773 | 5.738 | 5.742 | 310,960 | -0.02(-0.28%) |
Oct 02, 2018 | 5.747 | 5.758 | 5.740 | 5.758 | 403,922 | +0.01(+0.19%) |
Oct 01, 2018 | 5.715 | 5.757 | 5.709 | 5.747 | 301,248 | +0.02(+0.38%) |
Sep 28, 2018 | 5.666 | 5.726 | 5.666 | 5.726 | 201,208 | +0.04(+0.67%) |
Sep 27, 2018 | 5.720 | 5.747 | 5.633 | 5.688 | 620,805 | -0.04(-0.76%) |
Sep 26, 2018 | 5.737 | 5.737 | 5.709 | 5.731 | 259,101 | +0.01(+0.09%) |
Sep 25, 2018 | 5.731 | 5.737 | 5.699 | 5.726 | 200,823 | -0.01(-0.09%) |
Sep 24, 2018 | 5.720 | 5.737 | 5.709 | 5.731 | 256,957 | +0.01(+0.09%) |
Sep 21, 2018 | 5.753 | 5.758 | 5.688 | 5.726 | 423,790 | -0.03(-0.47%) |
Sep 20, 2018 | 5.726 | 5.769 | 5.709 | 5.753 | 460,301 | +0.05(+0.86%) |
Sep 19, 2018 | 5.769 | 5.769 | 5.693 | 5.704 | 629,056 | -0.06(-1.04%) |
Sep 18, 2018 | 5.747 | 5.780 | 5.731 | 5.764 | 417,826 | +0.03(+0.57%) |
Sep 17, 2018 | 5.747 | 5.780 | 5.731 | 5.731 | 420,088 | -0.04(-0.66%) |
Sep 14, 2018 | 5.764 | 5.780 | 5.699 | 5.769 | 624,077 | -0.01(-0.09%) |
Sep 13, 2018 | 5.780 | 5.785 | 5.764 | 5.775 | 256,800 | +0.01(+0.19%) |
Sep 12, 2018 | 5.774 | 5.791 | 5.764 | 5.764 | 365,527 | +0.00(+0.00%) |
Sep 11, 2018 | 5.764 | 5.780 | 5.764 | 5.764 | 137,124 | -0.01(-0.19%) |
Sep 10, 2018 | 5.758 | 5.780 | 5.748 | 5.774 | 248,849 | +0.01(+0.19%) |
Sep 07, 2018 | 5.753 | 5.774 | 5.742 | 5.764 | 342,700 | -0.01(-0.09%) |
Sep 06, 2018 | 5.764 | 5.780 | 5.753 | 5.769 | 252,502 | -0.01(-0.09%) |
Sep 05, 2018 | 5.764 | 5.780 | 5.753 | 5.774 | 437,729 | -0.01(-0.19%) |