Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.424 | 5.502 | 5.401 | 5.440 | 560,118 | +0.02(+0.43%) |
Dec 28, 2018 | 5.463 | 5.494 | 5.416 | 5.416 | 423,842 | -0.05(-0.86%) |
Dec 27, 2018 | 5.424 | 5.478 | 5.408 | 5.463 | 614,286 | +0.04(+0.72%) |
Dec 26, 2018 | 5.455 | 5.471 | 5.416 | 5.424 | 238,977 | -0.03(-0.57%) |
Dec 24, 2018 | 5.455 | 5.478 | 5.416 | 5.455 | 165,020 | +0.02(+0.29%) |
Dec 21, 2018 | 5.408 | 5.478 | 5.377 | 5.440 | 333,504 | +0.06(+1.16%) |
Dec 20, 2018 | 5.440 | 5.455 | 5.338 | 5.377 | 506,385 | -0.06(-1.15%) |
Dec 19, 2018 | 5.447 | 5.471 | 5.416 | 5.440 | 461,106 | -0.02(-0.29%) |
Dec 18, 2018 | 5.486 | 5.564 | 5.432 | 5.455 | 240,209 | -0.03(-0.57%) |
Dec 17, 2018 | 5.525 | 5.556 | 5.478 | 5.486 | 203,232 | -0.04(-0.71%) |
Dec 14, 2018 | 5.502 | 5.564 | 5.502 | 5.525 | 189,657 | +0.00(+0.07%) |
Dec 13, 2018 | 5.588 | 5.595 | 5.517 | 5.521 | 168,283 | -0.06(-1.12%) |
Dec 12, 2018 | 5.591 | 5.615 | 5.560 | 5.584 | 226,146 | -0.01(-0.14%) |
Dec 11, 2018 | 5.591 | 5.599 | 5.553 | 5.592 | 221,599 | +0.01(+0.14%) |
Dec 10, 2018 | 5.599 | 5.607 | 5.576 | 5.584 | 106,844 | +0.00(+0.00%) |
Dec 07, 2018 | 5.553 | 5.591 | 5.553 | 5.584 | 141,197 | +0.03(+0.56%) |
Dec 06, 2018 | 5.576 | 5.584 | 5.545 | 5.553 | 271,503 | -0.02(-0.42%) |
Dec 04, 2018 | 5.545 | 5.584 | 5.529 | 5.576 | 268,725 | +0.05(+0.98%) |
Dec 03, 2018 | 5.522 | 5.545 | 5.514 | 5.522 | 251,205 | -0.01(-0.14%) |
Nov 30, 2018 | 5.483 | 5.529 | 5.475 | 5.529 | 257,249 | +0.06(+1.13%) |
Nov 29, 2018 | 5.460 | 5.491 | 5.436 | 5.467 | 253,459 | +0.02(+0.28%) |
Nov 28, 2018 | 5.413 | 5.452 | 5.405 | 5.452 | 199,106 | +0.05(+1.01%) |
Nov 27, 2018 | 5.413 | 5.429 | 5.390 | 5.398 | 205,819 | -0.02(-0.29%) |
Nov 26, 2018 | 5.405 | 5.429 | 5.382 | 5.413 | 178,015 | +0.02(+0.29%) |
Nov 23, 2018 | 5.398 | 5.413 | 5.390 | 5.398 | 62,410 | -0.01(-0.14%) |
Nov 21, 2018 | 5.405 | 5.405 | 5.405 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.421 | 5.436 | 5.405 | 5.405 | 142,800 | -0.03(-0.57%) |
Nov 19, 2018 | 5.467 | 5.475 | 5.429 | 5.436 | 107,198 | -0.02(-0.28%) |
Nov 16, 2018 | 5.460 | 5.475 | 5.444 | 5.452 | 106,897 | -0.02(-0.28%) |
Nov 15, 2018 | 5.498 | 5.498 | 5.460 | 5.467 | 85,489 | -0.02(-0.35%) |
Nov 14, 2018 | 5.502 | 5.510 | 5.471 | 5.487 | 175,105 | +0.00(+0.00%) |
Nov 13, 2018 | 5.518 | 5.541 | 5.487 | 5.487 | 254,331 | -0.02(-0.42%) |
Nov 12, 2018 | 5.548 | 5.577 | 5.506 | 5.510 | 248,090 | -0.02(-0.42%) |
Nov 09, 2018 | 5.479 | 5.533 | 5.464 | 5.533 | 178,697 | +0.07(+1.27%) |
Nov 08, 2018 | 5.402 | 5.525 | 5.402 | 5.464 | 278,135 | +0.05(+1.00%) |
Nov 07, 2018 | 5.348 | 5.418 | 5.348 | 5.410 | 304,468 | +0.06(+1.15%) |
Nov 06, 2018 | 5.325 | 5.356 | 5.325 | 5.348 | 126,152 | +0.02(+0.43%) |
Nov 05, 2018 | 5.294 | 5.340 | 5.294 | 5.325 | 225,969 | +0.03(+0.58%) |
Nov 02, 2018 | 5.294 | 5.317 | 5.294 | 5.294 | 225,737 | -0.02(-0.44%) |
Nov 01, 2018 | 5.286 | 5.363 | 5.278 | 5.317 | 283,502 | +0.01(+0.15%) |
Oct 31, 2018 | 5.271 | 5.325 | 5.248 | 5.309 | 307,861 | +0.01(+0.15%) |
Oct 30, 2018 | 5.271 | 5.302 | 5.240 | 5.302 | 214,297 | +0.01(+0.15%) |
Oct 29, 2018 | 5.317 | 5.329 | 5.278 | 5.294 | 239,938 | -0.03(-0.58%) |
Oct 26, 2018 | 5.348 | 5.348 | 5.317 | 5.325 | 166,387 | -0.04(-0.72%) |
Oct 25, 2018 | 5.379 | 5.379 | 5.340 | 5.363 | 148,398 | -0.03(-0.57%) |
Oct 24, 2018 | 5.356 | 5.402 | 5.348 | 5.394 | 196,495 | +0.05(+0.87%) |
Oct 23, 2018 | 5.348 | 5.379 | 5.340 | 5.348 | 149,945 | -0.03(-0.57%) |
Oct 22, 2018 | 5.371 | 5.402 | 5.356 | 5.379 | 139,192 | +0.01(+0.14%) |
Oct 19, 2018 | 5.379 | 5.394 | 5.356 | 5.371 | 99,780 | -0.02(-0.43%) |
Oct 18, 2018 | 5.363 | 5.402 | 5.363 | 5.394 | 127,975 | +0.03(+0.58%) |
Oct 17, 2018 | 5.386 | 5.402 | 5.348 | 5.363 | 139,841 | -0.02(-0.43%) |
Oct 16, 2018 | 5.386 | 5.402 | 5.360 | 5.386 | 151,067 | +0.02(+0.43%) |
Oct 15, 2018 | 5.348 | 5.386 | 5.348 | 5.363 | 161,140 | +0.00(+0.00%) |
Oct 12, 2018 | 5.386 | 5.386 | 5.332 | 5.363 | 196,969 | +0.02(+0.29%) |
Oct 11, 2018 | 5.309 | 5.356 | 5.271 | 5.348 | 234,327 | +0.05(+0.95%) |
Oct 10, 2018 | 5.374 | 5.387 | 5.275 | 5.298 | 1,037,488 | -0.10(-1.85%) |
Oct 09, 2018 | 5.459 | 5.459 | 5.374 | 5.397 | 319,259 | +0.01(+0.14%) |
Oct 08, 2018 | 5.428 | 5.428 | 5.359 | 5.390 | 351,357 | -0.02(-0.28%) |
Oct 05, 2018 | 5.459 | 5.474 | 5.405 | 5.405 | 259,579 | -0.07(-1.26%) |
Oct 04, 2018 | 5.551 | 5.582 | 5.463 | 5.474 | 302,919 | -0.11(-1.93%) |
Oct 03, 2018 | 5.612 | 5.620 | 5.566 | 5.582 | 141,842 | -0.02(-0.41%) |
Oct 02, 2018 | 5.620 | 5.651 | 5.589 | 5.605 | 112,508 | -0.03(-0.54%) |