Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.519 | 5.579 | 5.519 | 5.563 | 274,866 | +0.05(+0.99%) |
Oct 30, 2018 | 5.497 | 5.525 | 5.476 | 5.508 | 232,177 | +0.00(+0.00%) |
Oct 29, 2018 | 5.563 | 5.579 | 5.497 | 5.508 | 313,155 | -0.03(-0.59%) |
Oct 26, 2018 | 5.574 | 5.574 | 5.486 | 5.541 | 596,522 | -0.07(-1.27%) |
Oct 25, 2018 | 5.612 | 5.627 | 5.583 | 5.612 | 247,468 | -0.01(-0.10%) |
Oct 24, 2018 | 5.618 | 5.656 | 5.595 | 5.618 | 354,672 | -0.01(-0.19%) |
Oct 23, 2018 | 5.563 | 5.645 | 5.525 | 5.629 | 848,498 | +0.04(+0.68%) |
Oct 22, 2018 | 5.596 | 5.607 | 5.574 | 5.590 | 157,249 | -0.01(-0.10%) |
Oct 19, 2018 | 5.574 | 5.612 | 5.574 | 5.596 | 203,472 | +0.02(+0.39%) |
Oct 18, 2018 | 5.590 | 5.601 | 5.541 | 5.574 | 192,232 | -0.02(-0.29%) |
Oct 17, 2018 | 5.579 | 5.607 | 5.552 | 5.590 | 274,427 | -0.01(-0.20%) |
Oct 16, 2018 | 5.569 | 5.612 | 5.551 | 5.601 | 218,802 | +0.08(+1.39%) |
Oct 15, 2018 | 5.470 | 5.552 | 5.426 | 5.525 | 324,906 | +0.05(+1.00%) |
Oct 12, 2018 | 5.410 | 5.486 | 5.410 | 5.470 | 544,968 | +0.09(+1.73%) |
Oct 11, 2018 | 5.497 | 5.497 | 5.361 | 5.377 | 1,160,065 | -0.11(-1.99%) |
Oct 10, 2018 | 5.617 | 5.621 | 5.470 | 5.486 | 612,220 | -0.13(-2.32%) |
Oct 09, 2018 | 5.579 | 5.633 | 5.562 | 5.617 | 486,967 | +0.02(+0.29%) |
Oct 08, 2018 | 5.579 | 5.600 | 5.519 | 5.600 | 471,075 | -0.01(-0.10%) |
Oct 05, 2018 | 5.693 | 5.693 | 5.573 | 5.606 | 867,738 | -0.07(-1.24%) |
Oct 04, 2018 | 5.731 | 5.740 | 5.649 | 5.676 | 639,194 | -0.07(-1.13%) |
Oct 03, 2018 | 5.752 | 5.772 | 5.737 | 5.742 | 310,987 | -0.02(-0.28%) |
Oct 02, 2018 | 5.747 | 5.758 | 5.739 | 5.758 | 403,956 | +0.01(+0.19%) |
Oct 01, 2018 | 5.714 | 5.756 | 5.708 | 5.747 | 301,274 | +0.02(+0.38%) |
Sep 28, 2018 | 5.666 | 5.725 | 5.666 | 5.725 | 201,225 | +0.04(+0.67%) |
Sep 27, 2018 | 5.720 | 5.747 | 5.633 | 5.687 | 620,857 | -0.04(-0.76%) |
Sep 26, 2018 | 5.736 | 5.736 | 5.709 | 5.731 | 259,123 | +0.01(+0.09%) |
Sep 25, 2018 | 5.731 | 5.736 | 5.698 | 5.725 | 200,840 | -0.01(-0.09%) |
Sep 24, 2018 | 5.720 | 5.736 | 5.709 | 5.731 | 256,978 | +0.01(+0.09%) |
Sep 21, 2018 | 5.752 | 5.758 | 5.687 | 5.725 | 423,826 | -0.03(-0.47%) |
Sep 20, 2018 | 5.725 | 5.769 | 5.709 | 5.752 | 460,339 | +0.05(+0.86%) |
Sep 19, 2018 | 5.769 | 5.769 | 5.693 | 5.704 | 629,109 | -0.06(-1.04%) |
Sep 18, 2018 | 5.747 | 5.779 | 5.731 | 5.763 | 417,861 | +0.03(+0.57%) |
Sep 17, 2018 | 5.747 | 5.779 | 5.731 | 5.731 | 420,124 | -0.04(-0.66%) |
Sep 14, 2018 | 5.763 | 5.779 | 5.698 | 5.769 | 624,130 | -0.01(-0.09%) |
Sep 13, 2018 | 5.779 | 5.785 | 5.763 | 5.774 | 256,822 | +0.01(+0.19%) |
Sep 12, 2018 | 5.774 | 5.790 | 5.763 | 5.763 | 365,557 | +0.00(+0.00%) |
Sep 11, 2018 | 5.763 | 5.779 | 5.763 | 5.763 | 137,136 | -0.01(-0.19%) |
Sep 10, 2018 | 5.758 | 5.780 | 5.747 | 5.774 | 248,870 | +0.01(+0.19%) |
Sep 07, 2018 | 5.752 | 5.774 | 5.742 | 5.763 | 342,729 | -0.01(-0.09%) |
Sep 06, 2018 | 5.763 | 5.779 | 5.752 | 5.769 | 252,524 | -0.01(-0.09%) |
Sep 05, 2018 | 5.763 | 5.779 | 5.752 | 5.774 | 437,766 | -0.01(-0.19%) |
Sep 04, 2018 | 5.752 | 5.790 | 5.736 | 5.785 | 417,429 | +0.04(+0.66%) |
Aug 31, 2018 | 5.747 | 5.747 | 5.747 | 0 | -0.01(-0.19%) | |
Aug 30, 2018 | 5.736 | 5.763 | 5.731 | 5.758 | 330,737 | +0.03(+0.56%) |
Aug 29, 2018 | 5.742 | 5.752 | 5.715 | 5.726 | 508,536 | -0.03(-0.47%) |
Aug 28, 2018 | 5.828 | 5.828 | 5.742 | 5.752 | 762,481 | -0.06(-1.11%) |
Aug 27, 2018 | 5.812 | 5.855 | 5.801 | 5.817 | 354,343 | +0.01(+0.19%) |
Aug 24, 2018 | 5.839 | 5.844 | 5.796 | 5.806 | 417,550 | -0.02(-0.37%) |
Aug 23, 2018 | 5.833 | 5.841 | 5.817 | 5.828 | 258,381 | -0.02(-0.37%) |
Aug 22, 2018 | 5.822 | 5.849 | 5.812 | 5.849 | 266,894 | +0.03(+0.46%) |
Aug 21, 2018 | 5.812 | 5.822 | 5.801 | 5.822 | 262,852 | +0.02(+0.37%) |
Aug 20, 2018 | 5.796 | 5.812 | 5.796 | 5.801 | 226,199 | +0.00(+0.00%) |
Aug 17, 2018 | 5.822 | 5.822 | 5.796 | 5.801 | 279,604 | -0.01(-0.09%) |
Aug 16, 2018 | 5.801 | 5.820 | 5.796 | 5.806 | 242,437 | +0.02(+0.28%) |
Aug 15, 2018 | 5.812 | 5.828 | 5.777 | 5.790 | 387,889 | -0.03(-0.46%) |
Aug 14, 2018 | 5.806 | 5.822 | 5.785 | 5.817 | 594,859 | +0.03(+0.47%) |
Aug 13, 2018 | 5.790 | 5.801 | 5.763 | 5.790 | 325,033 | +0.00(+0.00%) |
Aug 10, 2018 | 5.774 | 5.806 | 5.758 | 5.790 | 405,296 | +0.01(+0.09%) |
Aug 09, 2018 | 5.785 | 5.811 | 5.774 | 5.785 | 426,655 | +0.00(+0.00%) |
Aug 08, 2018 | 5.763 | 5.795 | 5.763 | 5.785 | 277,190 | +0.00(+0.05%) |
Aug 07, 2018 | 5.774 | 5.806 | 5.774 | 5.782 | 401,200 | -0.00(-0.05%) |
Aug 06, 2018 | 5.774 | 5.801 | 5.773 | 5.785 | 303,404 | +0.01(+0.19%) |
Aug 03, 2018 | 5.753 | 5.795 | 5.753 | 5.774 | 242,221 | +0.01(+0.09%) |
Aug 02, 2018 | 5.710 | 5.774 | 5.710 | 5.769 | 397,427 | +0.03(+0.47%) |