Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.428 | 5.434 | 5.355 | 5.389 | 425,498 | -0.06(-1.04%) |
Dec 28, 2018 | 5.315 | 5.451 | 5.315 | 5.445 | 316,736 | +0.15(+2.77%) |
Dec 27, 2018 | 5.332 | 5.332 | 5.236 | 5.298 | 954,896 | -0.03(-0.64%) |
Dec 26, 2018 | 5.157 | 5.344 | 5.154 | 5.332 | 611,861 | +0.16(+3.06%) |
Dec 24, 2018 | 5.089 | 5.174 | 5.044 | 5.174 | 542,925 | +0.06(+1.10%) |
Dec 21, 2018 | 5.117 | 5.134 | 5.066 | 5.117 | 897,330 | +0.03(+0.56%) |
Dec 20, 2018 | 5.247 | 5.253 | 5.021 | 5.089 | 1,472,013 | -0.18(-3.43%) |
Dec 19, 2018 | 5.230 | 5.278 | 5.202 | 5.270 | 419,800 | +0.04(+0.76%) |
Dec 18, 2018 | 5.230 | 5.276 | 5.180 | 5.230 | 699,749 | +0.00(+0.00%) |
Dec 17, 2018 | 5.293 | 5.298 | 5.180 | 5.230 | 1,364,034 | -0.11(-2.01%) |
Dec 14, 2018 | 5.349 | 5.366 | 5.293 | 5.338 | 503,665 | -0.06(-1.15%) |
Dec 13, 2018 | 5.434 | 5.434 | 5.361 | 5.400 | 368,607 | -0.02(-0.41%) |
Dec 12, 2018 | 5.451 | 5.491 | 5.372 | 5.423 | 370,837 | -0.03(-0.51%) |
Dec 11, 2018 | 5.423 | 5.456 | 5.401 | 5.451 | 372,867 | +0.04(+0.82%) |
Dec 10, 2018 | 5.451 | 5.467 | 5.367 | 5.406 | 486,529 | -0.05(-0.92%) |
Dec 07, 2018 | 5.406 | 5.462 | 5.389 | 5.456 | 262,773 | +0.03(+0.51%) |
Dec 06, 2018 | 5.428 | 5.433 | 5.345 | 5.428 | 814,793 | -0.04(-0.71%) |
Dec 04, 2018 | 5.484 | 5.523 | 5.437 | 5.467 | 449,930 | -0.02(-0.30%) |
Dec 03, 2018 | 5.534 | 5.562 | 5.467 | 5.484 | 543,788 | -0.02(-0.30%) |
Nov 30, 2018 | 5.490 | 5.506 | 5.417 | 5.501 | 245,530 | +0.01(+0.20%) |
Nov 29, 2018 | 5.401 | 5.495 | 5.350 | 5.490 | 421,775 | +0.09(+1.65%) |
Nov 28, 2018 | 5.323 | 5.406 | 5.310 | 5.401 | 503,972 | +0.08(+1.46%) |
Nov 27, 2018 | 5.323 | 5.339 | 5.289 | 5.323 | 923,617 | -0.02(-0.31%) |
Nov 26, 2018 | 5.439 | 5.484 | 5.306 | 5.339 | 1,867,706 | -0.09(-1.64%) |
Nov 23, 2018 | 5.373 | 5.439 | 5.373 | 5.428 | 75,257 | +0.04(+0.83%) |
Nov 21, 2018 | 5.384 | 5.384 | 5.384 | 0 | +0.01(+0.10%) | |
Nov 20, 2018 | 5.439 | 5.439 | 5.356 | 5.378 | 816,139 | -0.07(-1.33%) |
Nov 19, 2018 | 5.506 | 5.529 | 5.445 | 5.451 | 711,094 | -0.06(-1.11%) |
Nov 16, 2018 | 5.595 | 5.623 | 5.490 | 5.512 | 788,141 | -0.17(-3.04%) |
Nov 15, 2018 | 5.595 | 5.629 | 5.562 | 5.684 | 565,387 | +0.06(+0.99%) |
Nov 14, 2018 | 5.651 | 5.673 | 5.595 | 5.629 | 276,995 | -0.02(-0.39%) |
Nov 13, 2018 | 5.629 | 5.684 | 5.629 | 5.651 | 129,694 | +0.02(+0.40%) |
Nov 12, 2018 | 5.696 | 5.696 | 5.623 | 5.629 | 561,800 | -0.06(-1.08%) |
Nov 09, 2018 | 5.696 | 5.723 | 5.684 | 5.690 | 194,161 | -0.03(-0.58%) |
Nov 08, 2018 | 5.674 | 5.734 | 5.674 | 5.723 | 245,616 | +0.04(+0.68%) |
Nov 07, 2018 | 5.701 | 5.723 | 5.668 | 5.685 | 349,527 | +0.02(+0.29%) |
Nov 06, 2018 | 5.701 | 5.751 | 5.641 | 5.668 | 395,468 | -0.04(-0.77%) |
Nov 05, 2018 | 5.712 | 5.729 | 5.696 | 5.712 | 278,099 | +0.01(+0.19%) |
Nov 02, 2018 | 5.690 | 5.718 | 5.679 | 5.701 | 370,709 | +0.03(+0.49%) |
Nov 01, 2018 | 5.652 | 5.696 | 5.618 | 5.674 | 345,281 | +0.06(+0.98%) |
Oct 31, 2018 | 5.574 | 5.635 | 5.574 | 5.618 | 272,154 | +0.06(+0.99%) |
Oct 30, 2018 | 5.552 | 5.580 | 5.530 | 5.563 | 229,887 | +0.00(+0.00%) |
Oct 29, 2018 | 5.618 | 5.634 | 5.552 | 5.563 | 310,065 | -0.03(-0.59%) |
Oct 26, 2018 | 5.630 | 5.630 | 5.541 | 5.596 | 590,637 | -0.07(-1.27%) |
Oct 25, 2018 | 5.668 | 5.683 | 5.639 | 5.668 | 245,026 | -0.01(-0.10%) |
Oct 24, 2018 | 5.674 | 5.712 | 5.651 | 5.674 | 351,173 | -0.01(-0.19%) |
Oct 23, 2018 | 5.618 | 5.701 | 5.580 | 5.685 | 840,128 | +0.04(+0.68%) |
Oct 22, 2018 | 5.652 | 5.663 | 5.630 | 5.646 | 155,698 | -0.01(-0.10%) |
Oct 19, 2018 | 5.630 | 5.668 | 5.630 | 5.652 | 201,464 | +0.02(+0.39%) |
Oct 18, 2018 | 5.646 | 5.657 | 5.596 | 5.630 | 190,336 | -0.02(-0.29%) |
Oct 17, 2018 | 5.635 | 5.663 | 5.607 | 5.646 | 271,720 | -0.01(-0.20%) |
Oct 16, 2018 | 5.624 | 5.668 | 5.606 | 5.657 | 216,644 | +0.08(+1.39%) |
Oct 15, 2018 | 5.525 | 5.607 | 5.480 | 5.580 | 321,701 | +0.06(+1.00%) |
Oct 12, 2018 | 5.464 | 5.541 | 5.464 | 5.525 | 539,592 | +0.09(+1.73%) |
Oct 11, 2018 | 5.552 | 5.552 | 5.415 | 5.431 | 1,148,620 | -0.11(-1.99%) |
Oct 10, 2018 | 5.673 | 5.677 | 5.525 | 5.541 | 606,180 | -0.13(-2.32%) |
Oct 09, 2018 | 5.634 | 5.689 | 5.618 | 5.673 | 482,163 | +0.02(+0.29%) |
Oct 08, 2018 | 5.634 | 5.656 | 5.574 | 5.656 | 466,428 | -0.01(-0.10%) |
Oct 05, 2018 | 5.749 | 5.749 | 5.629 | 5.662 | 859,177 | -0.07(-1.24%) |
Oct 04, 2018 | 5.788 | 5.798 | 5.706 | 5.733 | 632,888 | -0.07(-1.13%) |
Oct 03, 2018 | 5.810 | 5.830 | 5.794 | 5.799 | 307,919 | -0.02(-0.28%) |
Oct 02, 2018 | 5.804 | 5.815 | 5.797 | 5.815 | 399,970 | +0.01(+0.19%) |