Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.344 | 5.344 | 5.344 | 0 | -0.11(-2.05%) | |
Aug 30, 2018 | 5.489 | 5.503 | 5.457 | 5.457 | 2,449,452 | -0.18(-3.16%) |
Aug 29, 2018 | 5.588 | 5.641 | 5.575 | 5.634 | 1,338,849 | +0.01(+0.23%) |
Aug 28, 2018 | 5.667 | 5.674 | 5.621 | 5.621 | 1,088,885 | -0.07(-1.27%) |
Aug 27, 2018 | 5.648 | 5.700 | 5.648 | 5.694 | 1,394,500 | +0.07(+1.17%) |
Aug 24, 2018 | 5.621 | 5.648 | 5.608 | 5.628 | 1,392,565 | +0.04(+0.71%) |
Aug 23, 2018 | 5.608 | 5.648 | 5.582 | 5.588 | 2,312,986 | -0.06(-1.05%) |
Aug 22, 2018 | 5.661 | 5.681 | 5.621 | 5.648 | 1,360,460 | +0.02(+0.35%) |
Aug 21, 2018 | 5.628 | 5.648 | 5.601 | 5.628 | 1,384,371 | +0.06(+1.07%) |
Aug 20, 2018 | 5.555 | 5.575 | 5.529 | 5.569 | 1,637,885 | +0.02(+0.36%) |
Aug 17, 2018 | 5.536 | 5.562 | 5.496 | 5.549 | 1,458,422 | -0.03(-0.59%) |
Aug 16, 2018 | 5.562 | 5.601 | 5.562 | 5.582 | 1,846,926 | +0.05(+0.83%) |
Aug 15, 2018 | 5.509 | 5.555 | 5.489 | 5.536 | 1,699,476 | -0.05(-0.94%) |
Aug 14, 2018 | 5.615 | 5.615 | 5.582 | 5.588 | 1,928,878 | -0.02(-0.35%) |
Aug 13, 2018 | 5.641 | 5.654 | 5.601 | 5.608 | 1,814,858 | -0.01(-0.23%) |
Aug 10, 2018 | 5.654 | 5.667 | 5.615 | 5.621 | 1,900,304 | -0.16(-2.74%) |
Aug 09, 2018 | 5.819 | 5.826 | 5.773 | 5.779 | 1,587,990 | -0.08(-1.35%) |
Aug 08, 2018 | 5.819 | 5.878 | 5.802 | 5.859 | 1,084,424 | -0.03(-0.56%) |
Aug 07, 2018 | 5.898 | 5.905 | 5.875 | 5.891 | 1,316,738 | +0.07(+1.25%) |
Aug 06, 2018 | 5.806 | 5.845 | 5.779 | 5.819 | 1,570,659 | -0.06(-1.01%) |
Aug 03, 2018 | 5.826 | 5.878 | 5.812 | 5.878 | 1,611,382 | +0.03(+0.56%) |
Aug 02, 2018 | 5.839 | 5.859 | 5.802 | 5.845 | 2,198,227 | -0.09(-1.44%) |
Aug 01, 2018 | 5.924 | 5.931 | 5.898 | 5.931 | 1,534,627 | -0.03(-0.44%) |
Jul 31, 2018 | 5.977 | 5.984 | 5.944 | 5.957 | 2,419,130 | -0.03(-0.55%) |
Jul 30, 2018 | 5.964 | 6.003 | 5.951 | 5.990 | 2,353,475 | +0.07(+1.22%) |
Jul 27, 2018 | 5.911 | 5.924 | 5.898 | 5.918 | 1,593,324 | +0.02(+0.34%) |
Jul 26, 2018 | 5.924 | 5.944 | 5.872 | 5.898 | 2,611,683 | +0.16(+2.76%) |
Jul 25, 2018 | 5.727 | 5.753 | 5.674 | 5.740 | 1,538,025 | +0.03(+0.58%) |
Jul 24, 2018 | 5.733 | 5.746 | 5.694 | 5.707 | 2,044,752 | -0.01(-0.23%) |
Jul 23, 2018 | 5.694 | 5.727 | 5.687 | 5.720 | 1,028,302 | -0.01(-0.12%) |
Jul 20, 2018 | 5.730 | 5.753 | 5.714 | 5.727 | 1,172,292 | +0.05(+0.81%) |
Jul 19, 2018 | 5.654 | 5.714 | 5.641 | 5.681 | 1,595,741 | -0.05(-0.92%) |
Jul 18, 2018 | 5.773 | 5.779 | 5.733 | 5.733 | 1,263,745 | -0.01(-0.23%) |
Jul 17, 2018 | 5.720 | 5.766 | 5.707 | 5.746 | 1,910,848 | -0.09(-1.58%) |
Jul 16, 2018 | 5.819 | 5.859 | 5.809 | 5.839 | 1,588,849 | +0.02(+0.34%) |
Jul 13, 2018 | 5.832 | 5.839 | 5.808 | 5.819 | 880,824 | -0.05(-0.79%) |
Jul 12, 2018 | 5.859 | 5.885 | 5.839 | 5.865 | 1,955,218 | +0.01(+0.11%) |
Jul 11, 2018 | 5.938 | 5.954 | 5.852 | 5.859 | 2,214,080 | -0.11(-1.77%) |
Jul 10, 2018 | 5.905 | 5.971 | 5.901 | 5.964 | 1,607,395 | -0.01(-0.22%) |
Jul 09, 2018 | 5.990 | 5.990 | 5.961 | 5.977 | 1,997,033 | +0.00(+0.00%) |
Jul 06, 2018 | 5.957 | 5.990 | 5.954 | 5.977 | 2,182,783 | +0.09(+1.45%) |
Jul 05, 2018 | 5.911 | 5.938 | 5.885 | 5.891 | 4,204,836 | +0.21(+3.71%) |
Jul 03, 2018 | 5.681 | 5.681 | 5.681 | 0 | +0.11(+1.89%) | |
Jul 02, 2018 | 5.549 | 5.595 | 5.542 | 5.575 | 2,916,093 | -0.05(-0.82%) |
Jun 29, 2018 | 5.608 | 5.641 | 5.601 | 5.621 | 2,915,768 | +0.03(+0.47%) |
Jun 28, 2018 | 5.588 | 5.608 | 5.549 | 5.595 | 2,675,643 | +0.01(+0.12%) |
Jun 27, 2018 | 5.648 | 5.684 | 5.575 | 5.588 | 2,144,981 | -0.07(-1.28%) |
Jun 26, 2018 | 5.687 | 5.687 | 5.631 | 5.661 | 1,819,332 | -0.02(-0.35%) |
Jun 25, 2018 | 5.720 | 5.733 | 5.667 | 5.681 | 2,066,218 | -0.03(-0.58%) |
Jun 22, 2018 | 5.700 | 5.746 | 5.674 | 5.714 | 2,027,314 | +0.08(+1.40%) |
Jun 21, 2018 | 5.628 | 5.654 | 5.615 | 5.634 | 1,720,397 | -0.03(-0.58%) |
Jun 20, 2018 | 5.727 | 5.727 | 5.664 | 5.667 | 1,198,856 | +0.03(+0.58%) |
Jun 19, 2018 | 5.608 | 5.648 | 5.601 | 5.634 | 1,650,812 | -0.01(-0.23%) |
Jun 18, 2018 | 5.667 | 5.681 | 5.628 | 5.648 | 1,252,327 | -0.07(-1.27%) |
Jun 15, 2018 | 5.727 | 5.674 | 5.720 | 1,464,944 | -0.03(-0.46%) | |
Jun 14, 2018 | 5.786 | 5.793 | 5.740 | 5.746 | 2,024,417 | -0.01(-0.11%) |
Jun 13, 2018 | 5.779 | 5.786 | 5.733 | 5.753 | 1,898,048 | -0.05(-0.89%) |
Jun 12, 2018 | 5.817 | 5.830 | 5.798 | 5.805 | 2,584,829 | +0.04(+0.67%) |
Jun 11, 2018 | 5.766 | 5.798 | 5.750 | 5.766 | 1,768,656 | +0.02(+0.34%) |
Jun 08, 2018 | 5.708 | 5.760 | 5.699 | 5.747 | 4,146,049 | -0.10(-1.65%) |
Jun 07, 2018 | 5.850 | 5.869 | 5.830 | 5.843 | 4,287,273 | -0.01(-0.11%) |
Jun 06, 2018 | 5.862 | 5.850 | 5,678,140 | +0.12(+2.13%) | ||
Jun 05, 2018 | 5.753 | 5.770 | 5.721 | 5.728 | 2,180,774 | -0.04(-0.67%) |
Jun 04, 2018 | 5.798 | 5.811 | 5.747 | 5.766 | 2,123,666 | +0.09(+1.58%) |