Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.300 | 5.300 | 5.266 | 5.266 | 57,877 | -0.02(-0.32%) |
Oct 30, 2018 | 5.260 | 5.283 | 5.260 | 5.283 | 12,179 | +0.00(+0.00%) |
Oct 29, 2018 | 5.283 | 5.283 | 5.272 | 5.283 | 127,808 | +0.00(+0.00%) |
Oct 26, 2018 | 5.272 | 5.283 | 5.272 | 5.283 | 53,971 | +0.01(+0.11%) |
Oct 25, 2018 | 5.260 | 5.283 | 5.260 | 5.277 | 78,074 | +0.01(+0.21%) |
Oct 24, 2018 | 5.283 | 5.283 | 5.260 | 5.266 | 102,689 | -0.02(-0.32%) |
Oct 23, 2018 | 5.272 | 5.283 | 5.272 | 5.283 | 13,034 | +0.00(+0.00%) |
Oct 22, 2018 | 5.283 | 5.288 | 5.272 | 5.283 | 39,607 | +0.00(+0.00%) |
Oct 19, 2018 | 5.277 | 5.294 | 5.266 | 5.283 | 36,693 | +0.00(+0.00%) |
Oct 18, 2018 | 5.277 | 5.283 | 5.277 | 5.283 | 38,479 | +0.01(+0.11%) |
Oct 17, 2018 | 5.277 | 5.277 | 5.266 | 5.277 | 48,898 | +0.00(+0.00%) |
Oct 16, 2018 | 5.277 | 5.288 | 5.277 | 5.277 | 81,179 | +0.00(+0.00%) |
Oct 15, 2018 | 5.277 | 5.286 | 5.272 | 5.277 | 31,588 | +0.00(+0.00%) |
Oct 12, 2018 | 5.266 | 5.286 | 5.260 | 5.277 | 24,580 | +0.01(+0.21%) |
Oct 11, 2018 | 5.255 | 5.277 | 5.255 | 5.266 | 76,959 | +0.01(+0.11%) |
Oct 10, 2018 | 5.260 | 5.269 | 5.255 | 5.260 | 140,362 | +0.00(+0.00%) |
Oct 09, 2018 | 5.260 | 5.266 | 5.260 | 5.260 | 97,769 | +0.00(+0.00%) |
Oct 08, 2018 | 5.266 | 5.272 | 5.260 | 5.260 | 71,514 | -0.01(-0.11%) |
Oct 05, 2018 | 5.266 | 5.286 | 5.260 | 5.266 | 71,605 | +0.00(+0.00%) |
Oct 04, 2018 | 5.249 | 5.277 | 5.249 | 5.266 | 92,213 | +0.01(+0.11%) |
Oct 03, 2018 | 5.283 | 5.294 | 5.260 | 5.260 | 73,991 | -0.02(-0.43%) |
Oct 02, 2018 | 5.300 | 5.305 | 5.283 | 5.283 | 35,451 | -0.03(-0.63%) |
Oct 01, 2018 | 5.317 | 5.322 | 5.283 | 5.317 | 66,200 | -0.01(-0.11%) |
Sep 28, 2018 | 5.300 | 5.322 | 5.283 | 5.322 | 203,237 | +0.02(+0.32%) |
Sep 27, 2018 | 5.283 | 5.311 | 5.283 | 5.305 | 95,106 | +0.02(+0.32%) |
Sep 26, 2018 | 5.255 | 5.288 | 5.255 | 5.288 | 75,543 | +0.03(+0.53%) |
Sep 25, 2018 | 5.260 | 5.266 | 5.255 | 5.260 | 571,758 | -0.01(-0.21%) |
Sep 24, 2018 | 5.277 | 5.288 | 5.249 | 5.272 | 47,343 | +0.00(+0.00%) |
Sep 21, 2018 | 5.277 | 5.280 | 5.266 | 5.272 | 12,290 | -0.01(-0.11%) |
Sep 20, 2018 | 5.272 | 5.283 | 5.266 | 5.277 | 12,694 | +0.00(+0.00%) |
Sep 19, 2018 | 5.283 | 5.283 | 5.266 | 5.277 | 26,990 | +0.00(+0.00%) |
Sep 18, 2018 | 5.266 | 5.283 | 5.266 | 5.277 | 32,683 | +0.01(+0.11%) |
Sep 17, 2018 | 5.283 | 5.283 | 5.260 | 5.272 | 60,570 | -0.01(-0.11%) |
Sep 14, 2018 | 5.277 | 5.283 | 5.260 | 5.277 | 43,461 | +0.01(+0.11%) |
Sep 13, 2018 | 5.272 | 5.294 | 5.272 | 5.272 | 38,180 | +0.01(+0.11%) |
Sep 12, 2018 | 5.305 | 5.305 | 5.266 | 5.266 | 23,716 | -0.01(-0.21%) |
Sep 11, 2018 | 5.272 | 5.300 | 5.266 | 5.277 | 47,779 | +0.00(+0.00%) |
Sep 10, 2018 | 5.283 | 5.283 | 5.272 | 5.277 | 17,003 | +0.00(+0.00%) |
Sep 07, 2018 | 5.255 | 5.294 | 5.255 | 5.277 | 79,976 | +0.00(+0.00%) |
Sep 06, 2018 | 5.288 | 5.288 | 5.266 | 5.277 | 80,149 | +0.01(+0.21%) |
Sep 05, 2018 | 5.300 | 5.300 | 5.246 | 5.266 | 78,578 | -0.01(-0.11%) |
Sep 04, 2018 | 5.300 | 5.300 | 5.272 | 5.272 | 52,535 | +0.01(+0.11%) |
Aug 31, 2018 | 5.266 | 5.266 | 5.266 | 0 | -0.03(-0.53%) | |
Aug 30, 2018 | 5.300 | 5.311 | 5.277 | 5.294 | 38,766 | -0.01(-0.11%) |
Aug 29, 2018 | 5.322 | 5.322 | 5.288 | 5.300 | 23,551 | +0.00(+0.05%) |
Aug 28, 2018 | 5.328 | 5.328 | 5.277 | 5.297 | 43,248 | -0.00(-0.05%) |
Aug 27, 2018 | 5.317 | 5.317 | 5.294 | 5.300 | 46,017 | -0.01(-0.11%) |
Aug 24, 2018 | 5.288 | 5.328 | 5.288 | 5.305 | 41,502 | +0.01(+0.21%) |
Aug 23, 2018 | 5.288 | 5.300 | 5.288 | 5.294 | 29,839 | -0.01(-0.11%) |
Aug 22, 2018 | 5.300 | 5.305 | 5.288 | 5.300 | 58,579 | -0.01(-0.11%) |
Aug 21, 2018 | 5.317 | 5.322 | 5.304 | 5.305 | 83,033 | -0.01(-0.11%) |
Aug 20, 2018 | 5.311 | 5.339 | 5.311 | 5.311 | 9,910 | -0.01(-0.11%) |
Aug 17, 2018 | 5.317 | 5.322 | 5.303 | 5.317 | 9,084 | +0.00(+0.05%) |
Aug 16, 2018 | 5.317 | 5.317 | 5.311 | 5.314 | 12,350 | -0.00(-0.05%) |
Aug 15, 2018 | 5.311 | 5.350 | 5.305 | 5.317 | 127,569 | +0.01(+0.21%) |
Aug 14, 2018 | 5.288 | 5.317 | 5.283 | 5.305 | 27,008 | +0.02(+0.43%) |
Aug 13, 2018 | 5.266 | 5.283 | 5.266 | 5.283 | 9,650 | +0.01(+0.11%) |
Aug 10, 2018 | 5.272 | 5.283 | 5.266 | 5.277 | 94,404 | -0.01(-0.11%) |
Aug 09, 2018 | 5.283 | 5.294 | 5.283 | 5.283 | 81,476 | -0.01(-0.21%) |
Aug 08, 2018 | 5.294 | 5.300 | 5.288 | 5.294 | 12,354 | -0.01(-0.11%) |
Aug 07, 2018 | 5.294 | 5.317 | 5.288 | 5.300 | 60,762 | +0.01(+0.21%) |
Aug 06, 2018 | 5.277 | 5.295 | 5.266 | 5.288 | 59,181 | +0.02(+0.43%) |
Aug 03, 2018 | 5.288 | 5.288 | 5.266 | 5.266 | 73,920 | -0.01(-0.11%) |
Aug 02, 2018 | 5.255 | 5.283 | 5.255 | 5.272 | 62,326 | +0.02(+0.32%) |