Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Aug 01, 2018 | 5.525 | 5.578 | 5.381 | 5.381 | 4,033 | -0.14(-2.61%) |
Jul 31, 2018 | 5.267 | 5.525 | 5.267 | 5.525 | 14,087 | +0.00(+0.00%) |
Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 5.297 | 5.297 | 5.297 | 5.297 | 6,258 | +0.07(+1.30%) |
Jul 25, 2018 | 5.221 | 5.229 | 5.205 | 5.229 | 5,542 | -0.07(-1.29%) |
Jul 24, 2018 | 5.202 | 5.297 | 5.202 | 5.297 | 630 | +0.00(+0.00%) |
Jul 23, 2018 | 5.297 | 5.214 | 5.297 | 725 | +0.00(+0.00%) | |
Jul 20, 2018 | 5.297 | 5.297 | 5.297 | 5.297 | 558 | +0.16(+3.10%) |
Jul 18, 2018 | 5.138 | 5.138 | 5.138 | 197 | -0.02(-0.44%) | |
Jul 17, 2018 | 5.290 | 5.290 | 5.123 | 5.161 | 7,326 | -0.13(-2.52%) |
Jul 16, 2018 | 5.305 | 5.305 | 5.294 | 5.294 | 1,670 | +0.05(+1.00%) |
Jul 13, 2018 | 5.155 | 5.449 | 5.155 | 5.242 | 9,172 | +0.10(+1.87%) |
Jul 12, 2018 | 5.305 | 5.305 | 5.146 | 5.146 | 422 | -0.14(-2.69%) |
Jul 11, 2018 | 5.216 | 5.288 | 5.216 | 5.288 | 1,198 | +0.13(+2.61%) |
Jul 10, 2018 | 5.130 | 5.153 | 5.123 | 5.153 | 2,377 | -0.08(-1.45%) |
Jul 09, 2018 | 5.229 | 5.237 | 5.229 | 5.229 | 2,844 | +0.08(+1.47%) |
Jul 06, 2018 | 5.305 | 5.305 | 5.115 | 5.153 | 2,785 | -0.15(-2.86%) |
Jul 05, 2018 | 5.305 | 5.305 | 5.305 | 5.305 | 145 | +0.20(+3.86%) |
Jul 03, 2018 | 5.108 | 5.108 | 5.108 | 0 | -0.10(-1.89%) |