Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.220 | 5.340 | 5.160 | 5.250 | 31,933 | +0.00(+0.00%) |
Dec 28, 2018 | 5.250 | 5.340 | 5.250 | 5.250 | 31,366 | +0.00(+0.00%) |
Dec 27, 2018 | 5.220 | 5.370 | 5.220 | 5.250 | 14,761 | -0.04(-0.75%) |
Dec 26, 2018 | 5.340 | 5.340 | 5.220 | 5.290 | 9,626 | -0.08(-1.50%) |
Dec 24, 2018 | 5.370 | 5.460 | 5.280 | 5.370 | 14,300 | -0.12(-2.19%) |
Dec 21, 2018 | 5.340 | 5.670 | 5.310 | 5.490 | 28,633 | +0.08(+1.39%) |
Dec 20, 2018 | 5.400 | 5.490 | 5.280 | 5.415 | 28,393 | +0.01(+0.28%) |
Dec 19, 2018 | 5.340 | 5.490 | 5.310 | 5.400 | 41,247 | +0.03(+0.56%) |
Dec 18, 2018 | 5.460 | 5.621 | 5.370 | 5.370 | 39,064 | -0.09(-1.65%) |
Dec 17, 2018 | 5.580 | 5.640 | 5.460 | 5.460 | 32,670 | -0.27(-4.71%) |
Dec 14, 2018 | 5.700 | 5.820 | 5.670 | 5.730 | 17,633 | +0.03(+0.53%) |
Dec 13, 2018 | 5.670 | 5.850 | 5.610 | 5.700 | 63,316 | -0.06(-0.96%) |
Dec 12, 2018 | 5.790 | 5.790 | 5.640 | 5.755 | 22,783 | +0.01(+0.16%) |
Dec 11, 2018 | 5.760 | 5.844 | 5.670 | 5.746 | 29,409 | +0.02(+0.28%) |
Dec 10, 2018 | 5.910 | 5.940 | 5.655 | 5.730 | 7,846 | -0.18(-3.05%) |
Dec 07, 2018 | 5.820 | 5.940 | 5.670 | 5.910 | 45,900 | +0.09(+1.55%) |
Dec 06, 2018 | 5.790 | 5.940 | 5.790 | 5.820 | 17,698 | -0.06(-1.02%) |
Dec 04, 2018 | 5.880 | 5.910 | 5.790 | 5.880 | 4,933 | -0.06(-1.01%) |
Dec 03, 2018 | 5.940 | 5.940 | 5.850 | 5.940 | 2,822 | +0.09(+1.54%) |
Nov 30, 2018 | 5.940 | 5.970 | 5.850 | 5.850 | 5,200 | -0.03(-0.51%) |
Nov 29, 2018 | 5.952 | 6.022 | 5.850 | 5.880 | 7,058 | -0.12(-2.00%) |
Nov 28, 2018 | 6.000 | 6.000 | 5.940 | 6.000 | 2,257 | +0.06(+1.01%) |
Nov 27, 2018 | 5.850 | 6.060 | 5.760 | 5.940 | 5,624 | -0.09(-1.49%) |
Nov 26, 2018 | 6.060 | 6.060 | 6.016 | 6.030 | 1,703 | -0.03(-0.50%) |
Nov 23, 2018 | 5.940 | 6.060 | 5.910 | 6.060 | 1,133 | +0.00(+0.00%) |
Nov 21, 2018 | 6.060 | 6.060 | 6.060 | 0 | -0.03(-0.49%) | |
Nov 20, 2018 | 6.060 | 6.090 | 5.910 | 6.090 | 17,539 | +0.03(+0.50%) |
Nov 19, 2018 | 6.030 | 6.090 | 5.942 | 6.060 | 17,671 | +0.09(+1.51%) |
Nov 16, 2018 | 5.940 | 6.090 | 5.940 | 5.970 | 22,300 | -0.12(-1.97%) |
Nov 15, 2018 | 6.030 | 6.150 | 5.790 | 6.090 | 22,563 | +0.03(+0.50%) |
Nov 14, 2018 | 6.090 | 6.120 | 6.030 | 6.060 | 15,241 | -0.02(-0.38%) |
Nov 13, 2018 | 6.090 | 6.093 | 6.060 | 6.083 | 3,494 | +0.05(+0.88%) |
Nov 12, 2018 | 6.090 | 6.150 | 6.030 | 6.030 | 2,928 | -0.15(-2.43%) |
Nov 09, 2018 | 6.063 | 6.195 | 6.030 | 6.180 | 9,533 | +0.07(+1.22%) |
Nov 08, 2018 | 6.120 | 6.240 | 6.096 | 6.105 | 16,316 | -0.07(-1.21%) |
Nov 07, 2018 | 6.180 | 6.270 | 6.180 | 6.180 | 11,925 | +0.00(+0.00%) |
Nov 06, 2018 | 6.150 | 6.240 | 6.090 | 6.180 | 22,108 | +0.03(+0.49%) |
Nov 05, 2018 | 6.090 | 6.180 | 6.090 | 6.150 | 13,810 | +0.03(+0.49%) |
Nov 02, 2018 | 6.150 | 6.210 | 6.120 | 6.120 | 21,000 | -0.06(-0.97%) |
Nov 01, 2018 | 6.030 | 6.180 | 6.030 | 6.180 | 7,366 | +0.15(+2.49%) |
Oct 31, 2018 | 6.120 | 6.180 | 6.030 | 6.030 | 3,698 | -0.09(-1.47%) |
Oct 30, 2018 | 6.060 | 6.180 | 6.060 | 6.120 | 15,010 | +0.03(+0.49%) |
Oct 29, 2018 | 6.090 | 6.120 | 6.060 | 6.090 | 5,386 | +0.09(+1.50%) |
Oct 26, 2018 | 6.000 | 6.180 | 5.985 | 6.000 | 19,100 | +0.00(+0.00%) |
Oct 25, 2018 | 6.000 | 6.150 | 5.760 | 6.000 | 30,892 | -0.06(-0.99%) |
Oct 24, 2018 | 6.090 | 6.120 | 5.910 | 6.060 | 25,570 | -0.09(-1.46%) |
Oct 23, 2018 | 6.030 | 6.240 | 5.970 | 6.150 | 6,057 | +0.18(+3.02%) |
Oct 22, 2018 | 6.270 | 6.327 | 5.880 | 5.970 | 49,097 | -0.35(-5.46%) |
Oct 19, 2018 | 6.390 | 6.450 | 6.300 | 6.315 | 12,566 | -0.07(-1.17%) |
Oct 18, 2018 | 6.510 | 6.510 | 6.360 | 6.390 | 6,565 | -0.18(-2.74%) |
Oct 17, 2018 | 6.420 | 6.600 | 6.420 | 6.570 | 2,528 | +0.00(+0.00%) |
Oct 16, 2018 | 6.420 | 6.600 | 6.420 | 6.570 | 4,366 | +0.18(+2.82%) |
Oct 15, 2018 | 6.420 | 6.600 | 6.360 | 6.390 | 16,496 | -0.06(-0.93%) |
Oct 12, 2018 | 6.450 | 6.600 | 6.420 | 6.450 | 8,400 | +0.00(+0.00%) |
Oct 11, 2018 | 6.600 | 6.600 | 6.330 | 6.450 | 12,991 | -0.15(-2.27%) |
Oct 10, 2018 | 6.870 | 6.976 | 6.390 | 6.600 | 13,227 | -0.12(-1.78%) |
Oct 09, 2018 | 6.420 | 6.720 | 6.330 | 6.720 | 5,313 | +0.30(+4.67%) |
Oct 08, 2018 | 6.900 | 6.900 | 6.360 | 6.420 | 22,682 | -0.44(-6.35%) |
Oct 05, 2018 | 6.900 | 7.140 | 6.660 | 6.855 | 26,333 | +0.08(+1.11%) |
Oct 04, 2018 | 6.750 | 6.840 | 6.630 | 6.780 | 407,615 | +0.12(+1.80%) |
Oct 03, 2018 | 6.750 | 6.750 | 6.630 | 6.660 | 2,612 | -0.15(-2.20%) |
Oct 02, 2018 | 6.570 | 6.810 | 6.570 | 6.810 | 49,565 | +0.30(+4.61%) |