Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.543 | 5.543 | 5.505 | 5.535 | 73,915 | +0.02(+0.41%) |
Oct 30, 2018 | 5.505 | 5.535 | 5.482 | 5.513 | 142,527 | -0.07(-1.21%) |
Oct 29, 2018 | 5.580 | 5.633 | 5.580 | 5.580 | 114,951 | -0.00(-0.07%) |
Oct 26, 2018 | 5.580 | 5.629 | 5.558 | 5.584 | 36,300 | +0.00(+0.07%) |
Oct 25, 2018 | 5.513 | 5.588 | 5.490 | 5.580 | 191,538 | +0.08(+1.37%) |
Oct 24, 2018 | 5.528 | 5.565 | 5.505 | 5.505 | 93,365 | -0.02(-0.27%) |
Oct 23, 2018 | 5.505 | 5.550 | 5.505 | 5.520 | 53,300 | -0.00(-0.07%) |
Oct 22, 2018 | 5.520 | 5.545 | 5.505 | 5.524 | 74,979 | +0.01(+0.20%) |
Oct 19, 2018 | 5.520 | 5.543 | 5.513 | 5.513 | 34,837 | -0.03(-0.54%) |
Oct 18, 2018 | 5.558 | 5.588 | 5.535 | 5.543 | 56,227 | -0.04(-0.67%) |
Oct 17, 2018 | 5.655 | 5.663 | 5.577 | 5.580 | 99,073 | -0.08(-1.46%) |
Oct 16, 2018 | 5.633 | 5.671 | 5.633 | 5.663 | 49,603 | -0.02(-0.26%) |
Oct 15, 2018 | 5.550 | 5.678 | 5.550 | 5.678 | 87,862 | +0.14(+2.48%) |
Oct 12, 2018 | 5.518 | 5.563 | 5.518 | 5.541 | 24,441 | +0.02(+0.41%) |
Oct 11, 2018 | 5.593 | 5.613 | 5.503 | 5.518 | 161,727 | -0.09(-1.60%) |
Oct 10, 2018 | 5.578 | 5.608 | 5.578 | 5.608 | 28,226 | -0.01(-0.13%) |
Oct 09, 2018 | 5.571 | 5.615 | 5.556 | 5.615 | 30,276 | +0.06(+1.08%) |
Oct 08, 2018 | 5.585 | 5.615 | 5.556 | 5.556 | 81,725 | -0.04(-0.80%) |
Oct 05, 2018 | 5.660 | 5.668 | 5.600 | 5.600 | 85,078 | -0.10(-1.71%) |
Oct 04, 2018 | 5.698 | 5.701 | 5.660 | 5.698 | 79,420 | -0.02(-0.39%) |
Oct 03, 2018 | 5.713 | 5.720 | 5.675 | 5.720 | 66,248 | +0.00(+0.00%) |
Oct 02, 2018 | 5.773 | 5.795 | 5.720 | 5.720 | 102,760 | -0.04(-0.65%) |
Oct 01, 2018 | 5.750 | 5.765 | 5.720 | 5.758 | 74,477 | +0.01(+0.13%) |
Sep 28, 2018 | 5.765 | 5.803 | 5.750 | 5.750 | 88,016 | -0.02(-0.35%) |
Sep 27, 2018 | 5.728 | 5.773 | 5.714 | 5.770 | 88,411 | +0.01(+0.22%) |
Sep 26, 2018 | 5.698 | 5.758 | 5.698 | 5.758 | 115,476 | +0.05(+0.85%) |
Sep 25, 2018 | 5.668 | 5.713 | 5.654 | 5.709 | 70,278 | +0.04(+0.66%) |
Sep 24, 2018 | 5.668 | 5.690 | 5.638 | 5.672 | 120,907 | -0.01(-0.13%) |
Sep 21, 2018 | 5.690 | 5.690 | 5.668 | 5.679 | 52,889 | -0.02(-0.33%) |
Sep 20, 2018 | 5.735 | 5.763 | 5.698 | 5.698 | 61,543 | -0.04(-0.78%) |
Sep 19, 2018 | 5.765 | 5.765 | 5.720 | 5.743 | 54,854 | -0.02(-0.39%) |
Sep 18, 2018 | 5.795 | 5.803 | 5.743 | 5.765 | 90,141 | -0.04(-0.77%) |
Sep 17, 2018 | 5.818 | 5.820 | 5.801 | 5.810 | 34,825 | -0.02(-0.39%) |
Sep 14, 2018 | 5.788 | 5.848 | 5.773 | 5.833 | 117,266 | +0.03(+0.52%) |
Sep 13, 2018 | 5.840 | 5.870 | 5.788 | 5.803 | 67,433 | -0.01(-0.22%) |
Sep 12, 2018 | 5.912 | 5.912 | 5.815 | 5.815 | 97,401 | -0.13(-2.13%) |
Sep 11, 2018 | 6.009 | 6.031 | 5.883 | 5.942 | 119,873 | -0.04(-0.66%) |
Sep 10, 2018 | 5.950 | 6.002 | 5.921 | 5.982 | 75,986 | +0.05(+0.79%) |
Sep 07, 2018 | 5.838 | 5.965 | 5.838 | 5.935 | 71,756 | +0.10(+1.79%) |
Sep 06, 2018 | 5.815 | 5.842 | 5.815 | 5.830 | 39,039 | -0.01(-0.26%) |
Sep 05, 2018 | 5.860 | 5.860 | 5.843 | 5.845 | 93,086 | -0.07(-1.16%) |
Sep 04, 2018 | 5.957 | 5.965 | 5.912 | 5.914 | 105,483 | -0.05(-0.90%) |
Aug 31, 2018 | 5.967 | 5.967 | 5.967 | 0 | +0.08(+1.31%) | |
Aug 30, 2018 | 5.905 | 5.927 | 5.883 | 5.890 | 39,610 | -0.01(-0.25%) |
Aug 29, 2018 | 5.898 | 5.927 | 5.883 | 5.905 | 143,027 | +0.06(+1.02%) |
Aug 28, 2018 | 5.845 | 5.890 | 5.845 | 5.845 | 81,881 | -0.01(-0.25%) |
Aug 27, 2018 | 5.890 | 5.890 | 5.846 | 5.860 | 34,034 | -0.01(-0.13%) |
Aug 24, 2018 | 5.845 | 5.905 | 5.823 | 5.868 | 101,666 | +0.04(+0.64%) |
Aug 23, 2018 | 5.830 | 5.860 | 5.816 | 5.830 | 84,279 | +0.01(+0.26%) |
Aug 22, 2018 | 5.898 | 5.898 | 5.808 | 5.815 | 55,480 | -0.04(-0.76%) |
Aug 21, 2018 | 5.838 | 5.898 | 5.823 | 5.860 | 37,963 | +0.01(+0.22%) |
Aug 20, 2018 | 5.853 | 5.897 | 5.830 | 5.847 | 72,779 | +0.00(+0.03%) |
Aug 17, 2018 | 5.853 | 5.875 | 5.801 | 5.845 | 37,286 | +0.05(+0.87%) |
Aug 16, 2018 | 5.838 | 5.838 | 5.786 | 5.795 | 20,397 | -0.04(-0.61%) |
Aug 15, 2018 | 5.838 | 5.838 | 5.786 | 5.830 | 73,257 | +0.00(+0.00%) |
Aug 14, 2018 | 5.838 | 5.838 | 5.793 | 5.830 | 72,362 | +0.01(+0.26%) |
Aug 13, 2018 | 5.830 | 5.838 | 5.733 | 5.815 | 86,832 | -0.01(-0.20%) |
Aug 10, 2018 | 5.812 | 5.827 | 5.745 | 5.827 | 36,238 | +0.08(+1.42%) |
Aug 09, 2018 | 5.731 | 5.753 | 5.695 | 5.745 | 62,148 | +0.05(+0.91%) |
Aug 08, 2018 | 5.768 | 5.768 | 5.686 | 5.694 | 72,313 | -0.05(-0.90%) |
Aug 07, 2018 | 5.753 | 5.770 | 5.731 | 5.745 | 51,722 | +0.00(+0.00%) |
Aug 06, 2018 | 5.723 | 5.745 | 5.708 | 5.745 | 54,826 | +0.05(+0.91%) |
Aug 03, 2018 | 5.731 | 5.745 | 5.694 | 5.694 | 70,321 | -0.04(-0.65%) |
Aug 02, 2018 | 5.775 | 5.775 | 5.731 | 5.731 | 83,167 | -0.04(-0.77%) |