Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.271 | 5.325 | 5.247 | 5.309 | 307,864 | +0.01(+0.15%) |
Oct 30, 2018 | 5.271 | 5.301 | 5.240 | 5.301 | 214,299 | +0.01(+0.15%) |
Oct 29, 2018 | 5.317 | 5.329 | 5.278 | 5.294 | 239,940 | -0.03(-0.58%) |
Oct 26, 2018 | 5.348 | 5.348 | 5.317 | 5.325 | 166,388 | -0.04(-0.72%) |
Oct 25, 2018 | 5.379 | 5.379 | 5.340 | 5.363 | 148,399 | -0.03(-0.57%) |
Oct 24, 2018 | 5.356 | 5.402 | 5.348 | 5.394 | 196,496 | +0.05(+0.87%) |
Oct 23, 2018 | 5.348 | 5.379 | 5.340 | 5.348 | 149,946 | -0.03(-0.57%) |
Oct 22, 2018 | 5.371 | 5.402 | 5.356 | 5.379 | 139,193 | +0.01(+0.14%) |
Oct 19, 2018 | 5.379 | 5.394 | 5.356 | 5.371 | 99,781 | -0.02(-0.43%) |
Oct 18, 2018 | 5.363 | 5.402 | 5.363 | 5.394 | 127,976 | +0.03(+0.58%) |
Oct 17, 2018 | 5.386 | 5.402 | 5.348 | 5.363 | 139,842 | -0.02(-0.43%) |
Oct 16, 2018 | 5.386 | 5.402 | 5.360 | 5.386 | 151,068 | +0.02(+0.43%) |
Oct 15, 2018 | 5.348 | 5.386 | 5.348 | 5.363 | 161,141 | +0.00(+0.00%) |
Oct 12, 2018 | 5.386 | 5.386 | 5.332 | 5.363 | 196,970 | +0.02(+0.29%) |
Oct 11, 2018 | 5.309 | 5.356 | 5.271 | 5.348 | 234,329 | +0.05(+0.95%) |
Oct 10, 2018 | 5.374 | 5.387 | 5.275 | 5.298 | 1,037,495 | -0.10(-1.85%) |
Oct 09, 2018 | 5.459 | 5.459 | 5.374 | 5.397 | 319,261 | +0.01(+0.14%) |
Oct 08, 2018 | 5.428 | 5.428 | 5.359 | 5.390 | 351,359 | -0.02(-0.28%) |
Oct 05, 2018 | 5.459 | 5.474 | 5.405 | 5.405 | 259,581 | -0.07(-1.26%) |
Oct 04, 2018 | 5.551 | 5.582 | 5.463 | 5.474 | 302,921 | -0.11(-1.93%) |
Oct 03, 2018 | 5.612 | 5.620 | 5.566 | 5.582 | 141,843 | -0.02(-0.41%) |
Oct 02, 2018 | 5.620 | 5.651 | 5.589 | 5.605 | 112,509 | -0.03(-0.54%) |
Oct 01, 2018 | 5.643 | 5.651 | 5.605 | 5.635 | 151,067 | +0.00(+0.00%) |
Sep 28, 2018 | 5.612 | 5.635 | 5.601 | 5.635 | 170,362 | +0.04(+0.69%) |
Sep 27, 2018 | 5.605 | 5.620 | 5.589 | 5.597 | 160,054 | -0.01(-0.14%) |
Sep 26, 2018 | 5.589 | 5.635 | 5.589 | 5.605 | 132,493 | +0.02(+0.27%) |
Sep 25, 2018 | 5.635 | 5.643 | 5.582 | 5.589 | 248,020 | -0.05(-0.82%) |
Sep 24, 2018 | 5.628 | 5.643 | 5.617 | 5.635 | 130,341 | -0.01(-0.14%) |
Sep 21, 2018 | 5.628 | 5.682 | 5.620 | 5.643 | 153,300 | +0.01(+0.14%) |
Sep 20, 2018 | 5.651 | 5.651 | 5.612 | 5.635 | 163,277 | +0.00(+0.00%) |
Sep 19, 2018 | 5.620 | 5.635 | 5.602 | 5.635 | 231,461 | +0.05(+0.82%) |
Sep 18, 2018 | 5.605 | 5.620 | 5.589 | 5.589 | 275,717 | -0.06(-1.09%) |
Sep 17, 2018 | 5.674 | 5.689 | 5.620 | 5.651 | 208,743 | -0.04(-0.67%) |
Sep 14, 2018 | 5.743 | 5.743 | 5.689 | 5.689 | 230,927 | -0.04(-0.74%) |
Sep 13, 2018 | 5.739 | 5.747 | 5.724 | 5.731 | 166,884 | -0.02(-0.27%) |
Sep 12, 2018 | 5.762 | 5.785 | 5.739 | 5.747 | 169,159 | -0.02(-0.27%) |
Sep 11, 2018 | 5.777 | 5.785 | 5.762 | 5.762 | 94,656 | -0.02(-0.40%) |
Sep 10, 2018 | 5.793 | 5.800 | 5.770 | 5.785 | 62,200 | +0.00(+0.00%) |
Sep 07, 2018 | 5.800 | 5.800 | 5.777 | 5.785 | 75,635 | -0.01(-0.13%) |
Sep 06, 2018 | 5.770 | 5.793 | 5.770 | 5.793 | 83,506 | +0.01(+0.13%) |
Sep 05, 2018 | 5.770 | 5.785 | 5.762 | 5.785 | 164,341 | +0.02(+0.40%) |
Sep 04, 2018 | 5.777 | 5.785 | 5.754 | 5.762 | 142,452 | -0.02(-0.26%) |
Aug 31, 2018 | 5.777 | 5.777 | 5.777 | 0 | +0.01(+0.13%) | |
Aug 30, 2018 | 5.770 | 5.785 | 5.756 | 5.770 | 116,910 | +0.00(+0.00%) |
Aug 29, 2018 | 5.777 | 5.785 | 5.762 | 5.770 | 112,867 | +0.00(+0.00%) |
Aug 28, 2018 | 5.770 | 5.777 | 5.762 | 5.770 | 90,746 | -0.01(-0.13%) |
Aug 27, 2018 | 5.785 | 5.785 | 5.770 | 5.777 | 66,466 | +0.00(+0.00%) |
Aug 24, 2018 | 5.785 | 5.785 | 5.770 | 5.777 | 81,262 | -0.01(-0.13%) |
Aug 23, 2018 | 5.793 | 5.793 | 5.762 | 5.785 | 69,814 | +0.00(+0.00%) |
Aug 22, 2018 | 5.770 | 5.785 | 5.747 | 5.785 | 134,321 | +0.00(+0.00%) |
Aug 21, 2018 | 5.785 | 5.793 | 5.770 | 5.785 | 66,397 | +0.01(+0.13%) |
Aug 20, 2018 | 5.793 | 5.793 | 5.770 | 5.777 | 23,647 | +0.02(+0.27%) |
Aug 17, 2018 | 5.762 | 5.785 | 5.762 | 5.762 | 110,705 | +0.01(+0.13%) |
Aug 16, 2018 | 5.800 | 5.800 | 5.754 | 5.754 | 258,034 | -0.03(-0.53%) |
Aug 15, 2018 | 5.793 | 5.808 | 5.785 | 5.785 | 158,126 | +0.00(+0.00%) |
Aug 14, 2018 | 5.808 | 5.815 | 5.785 | 5.785 | 161,799 | -0.02(-0.39%) |
Aug 13, 2018 | 5.793 | 5.808 | 5.777 | 5.808 | 90,032 | +0.02(+0.33%) |
Aug 10, 2018 | 5.766 | 5.789 | 5.755 | 5.789 | 94,784 | +0.04(+0.66%) |
Aug 09, 2018 | 5.774 | 5.774 | 5.743 | 5.751 | 70,459 | +0.00(+0.00%) |
Aug 08, 2018 | 5.774 | 5.789 | 5.743 | 5.751 | 179,396 | -0.02(-0.40%) |
Aug 07, 2018 | 5.781 | 5.793 | 5.766 | 5.774 | 133,707 | -0.01(-0.13%) |
Aug 06, 2018 | 5.781 | 5.804 | 5.774 | 5.781 | 138,087 | +0.00(+0.00%) |
Aug 03, 2018 | 5.789 | 5.789 | 5.774 | 5.781 | 52,847 | +0.00(+0.00%) |
Aug 02, 2018 | 5.781 | 5.781 | 5.774 | 5.781 | 128,627 | +0.00(+0.00%) |