Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.274 | 5.333 | 5.227 | 5.227 | 156,987 | -0.01(-0.22%) |
Dec 28, 2018 | 5.227 | 5.239 | 5.227 | 5.239 | 409,325 | +0.01(+0.11%) |
Dec 27, 2018 | 5.233 | 5.248 | 5.227 | 5.233 | 133,747 | -0.01(-0.11%) |
Dec 26, 2018 | 5.268 | 5.286 | 5.239 | 5.239 | 60,229 | -0.03(-0.56%) |
Dec 24, 2018 | 5.251 | 5.268 | 5.233 | 5.268 | 33,542 | +0.03(+0.56%) |
Dec 21, 2018 | 5.227 | 5.268 | 5.227 | 5.239 | 71,002 | +0.01(+0.11%) |
Dec 20, 2018 | 5.245 | 5.274 | 5.233 | 5.233 | 300,495 | -0.02(-0.45%) |
Dec 19, 2018 | 5.274 | 5.274 | 5.251 | 5.256 | 165,518 | -0.01(-0.22%) |
Dec 18, 2018 | 5.280 | 5.280 | 5.268 | 5.268 | 74,278 | -0.01(-0.18%) |
Dec 17, 2018 | 5.289 | 5.300 | 5.272 | 5.278 | 95,269 | +0.00(+0.00%) |
Dec 14, 2018 | 5.266 | 5.289 | 5.266 | 5.278 | 103,127 | +0.00(+0.00%) |
Dec 13, 2018 | 5.272 | 5.283 | 5.272 | 5.278 | 126,843 | +0.01(+0.11%) |
Dec 12, 2018 | 5.278 | 5.283 | 5.272 | 5.272 | 102,821 | -0.01(-0.11%) |
Dec 11, 2018 | 5.278 | 5.289 | 5.278 | 5.278 | 20,616 | -0.01(-0.11%) |
Dec 10, 2018 | 5.294 | 5.294 | 5.272 | 5.283 | 35,834 | -0.01(-0.11%) |
Dec 07, 2018 | 5.266 | 5.294 | 5.266 | 5.289 | 60,024 | +0.02(+0.43%) |
Dec 06, 2018 | 5.266 | 5.278 | 5.266 | 5.266 | 117,699 | +0.00(+0.00%) |
Dec 04, 2018 | 5.272 | 5.283 | 5.266 | 5.266 | 74,807 | -0.02(-0.42%) |
Dec 03, 2018 | 5.294 | 5.294 | 5.283 | 5.289 | 35,255 | +0.02(+0.32%) |
Nov 30, 2018 | 5.272 | 5.283 | 5.272 | 5.272 | 72,136 | +0.00(+0.00%) |
Nov 29, 2018 | 5.272 | 5.283 | 5.272 | 5.272 | 76,706 | +0.00(+0.00%) |
Nov 28, 2018 | 5.272 | 5.278 | 5.272 | 5.272 | 150,116 | -0.01(-0.11%) |
Nov 27, 2018 | 5.266 | 5.281 | 5.266 | 5.278 | 122,857 | -0.01(-0.11%) |
Nov 26, 2018 | 5.283 | 5.289 | 5.278 | 5.283 | 51,498 | +0.00(+0.00%) |
Nov 23, 2018 | 5.278 | 5.289 | 5.278 | 5.283 | 14,249 | +0.00(+0.00%) |
Nov 21, 2018 | 5.283 | 5.283 | 5.283 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.278 | 5.289 | 5.278 | 5.283 | 33,939 | +0.01(+0.11%) |
Nov 19, 2018 | 5.283 | 5.283 | 5.278 | 5.278 | 43,144 | -0.01(-0.11%) |
Nov 16, 2018 | 5.278 | 5.289 | 5.278 | 5.283 | 27,073 | +0.00(+0.00%) |
Nov 15, 2018 | 5.278 | 5.286 | 5.278 | 5.283 | 18,354 | +0.01(+0.11%) |
Nov 14, 2018 | 5.278 | 5.285 | 5.278 | 5.278 | 84,279 | +0.00(+0.00%) |
Nov 13, 2018 | 5.278 | 5.283 | 5.274 | 5.278 | 13,964 | +0.01(+0.21%) |
Nov 12, 2018 | 5.278 | 5.278 | 5.266 | 5.266 | 71,608 | -0.01(-0.21%) |
Nov 09, 2018 | 5.266 | 5.283 | 5.266 | 5.278 | 42,569 | -0.00(-0.05%) |
Nov 08, 2018 | 5.278 | 5.283 | 5.272 | 5.280 | 16,826 | +0.00(+0.05%) |
Nov 07, 2018 | 5.266 | 5.283 | 5.266 | 5.278 | 37,626 | +0.02(+0.32%) |
Nov 06, 2018 | 5.261 | 5.272 | 5.261 | 5.261 | 73,924 | -0.01(-0.11%) |
Nov 05, 2018 | 5.266 | 5.272 | 5.266 | 5.266 | 30,051 | -0.01(-0.11%) |
Nov 02, 2018 | 5.266 | 5.278 | 5.266 | 5.272 | 27,073 | +0.00(+0.00%) |
Nov 01, 2018 | 5.289 | 5.289 | 5.266 | 5.272 | 25,774 | +0.01(+0.11%) |
Oct 31, 2018 | 5.300 | 5.300 | 5.266 | 5.266 | 57,874 | -0.02(-0.32%) |
Oct 30, 2018 | 5.261 | 5.283 | 5.261 | 5.283 | 12,179 | +0.00(+0.00%) |
Oct 29, 2018 | 5.283 | 5.283 | 5.272 | 5.283 | 127,802 | +0.00(+0.00%) |
Oct 26, 2018 | 5.272 | 5.283 | 5.272 | 5.283 | 53,968 | +0.01(+0.11%) |
Oct 25, 2018 | 5.261 | 5.283 | 5.261 | 5.278 | 78,070 | +0.01(+0.21%) |
Oct 24, 2018 | 5.283 | 5.283 | 5.261 | 5.266 | 102,684 | -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 | 5.289 | 5.272 | 5.283 | 39,605 | +0.00(+0.00%) |
Oct 19, 2018 | 5.278 | 5.294 | 5.266 | 5.283 | 36,691 | +0.00(+0.00%) |
Oct 18, 2018 | 5.278 | 5.283 | 5.278 | 5.283 | 38,477 | +0.01(+0.11%) |
Oct 17, 2018 | 5.278 | 5.278 | 5.266 | 5.278 | 48,895 | +0.00(+0.00%) |
Oct 16, 2018 | 5.278 | 5.289 | 5.278 | 5.278 | 81,175 | +0.00(+0.00%) |
Oct 15, 2018 | 5.278 | 5.286 | 5.272 | 5.278 | 31,586 | +0.00(+0.00%) |
Oct 12, 2018 | 5.266 | 5.286 | 5.261 | 5.278 | 24,579 | +0.01(+0.21%) |
Oct 11, 2018 | 5.255 | 5.277 | 5.255 | 5.266 | 76,955 | +0.01(+0.11%) |
Oct 10, 2018 | 5.261 | 5.270 | 5.255 | 5.261 | 140,355 | +0.00(+0.00%) |
Oct 09, 2018 | 5.261 | 5.266 | 5.261 | 5.261 | 97,764 | +0.00(+0.00%) |
Oct 08, 2018 | 5.266 | 5.272 | 5.261 | 5.261 | 71,510 | -0.01(-0.11%) |
Oct 05, 2018 | 5.266 | 5.286 | 5.261 | 5.266 | 71,601 | +0.00(+0.00%) |
Oct 04, 2018 | 5.249 | 5.278 | 5.249 | 5.266 | 92,209 | +0.01(+0.11%) |
Oct 03, 2018 | 5.283 | 5.294 | 5.261 | 5.261 | 73,988 | -0.02(-0.43%) |
Oct 02, 2018 | 5.300 | 5.306 | 5.283 | 5.283 | 35,449 | -0.03(-0.63%) |