Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 24, 2018 | 5.690 | 5.690 | 5.690 | 0 | +0.04(+0.71%) | |
Aug 23, 2018 | 5.680 | 5.690 | 5.640 | 5.650 | 81,714 | -0.02(-0.35%) |
Aug 22, 2018 | 5.640 | 5.680 | 5.625 | 5.670 | 96,162 | +0.04(+0.71%) |
Aug 21, 2018 | 5.600 | 5.640 | 5.600 | 5.630 | 238,684 | +0.04(+0.72%) |
Aug 20, 2018 | 5.620 | 5.650 | 5.580 | 5.590 | 183,089 | -0.02(-0.36%) |
Aug 17, 2018 | 5.580 | 5.620 | 5.580 | 5.610 | 87,600 | +0.02(+0.36%) |
Aug 16, 2018 | 5.620 | 5.620 | 5.570 | 5.590 | 175,449 | -0.01(-0.18%) |
Aug 15, 2018 | 5.610 | 5.610 | 5.550 | 5.600 | 236,402 | +0.00(+0.00%) |
Aug 14, 2018 | 5.620 | 5.630 | 5.600 | 5.600 | 223,290 | -0.02(-0.41%) |
Aug 13, 2018 | 5.633 | 5.653 | 5.593 | 5.623 | 409,713 | -0.01(-0.18%) |
Aug 10, 2018 | 5.643 | 5.663 | 5.613 | 5.633 | 100,835 | -0.02(-0.35%) |
Aug 09, 2018 | 5.673 | 5.673 | 5.643 | 5.653 | 142,828 | +0.02(+0.35%) |
Aug 08, 2018 | 5.603 | 5.643 | 5.603 | 5.633 | 78,282 | +0.03(+0.53%) |
Aug 07, 2018 | 5.593 | 5.643 | 5.590 | 5.603 | 103,441 | +0.02(+0.36%) |
Aug 06, 2018 | 5.583 | 5.593 | 5.573 | 5.583 | 113,946 | +0.00(+0.00%) |
Aug 03, 2018 | 5.554 | 5.583 | 5.544 | 5.583 | 163,253 | +0.04(+0.72%) |
Aug 02, 2018 | 5.544 | 5.554 | 5.524 | 5.544 | 145,656 | +0.01(+0.18%) |
Aug 01, 2018 | 5.564 | 5.564 | 5.534 | 5.534 | 144,258 | -0.03(-0.53%) |
Jul 31, 2018 | 5.544 | 5.564 | 5.534 | 5.564 | 114,338 | +0.02(+0.36%) |
Jul 30, 2018 | 5.534 | 5.547 | 5.514 | 5.544 | 117,929 | +0.00(+0.00%) |
Jul 27, 2018 | 5.573 | 5.583 | 5.534 | 5.544 | 97,911 | -0.01(-0.18%) |
Jul 26, 2018 | 5.544 | 5.583 | 5.534 | 5.554 | 147,538 | -0.02(-0.36%) |
Jul 25, 2018 | 5.564 | 5.593 | 5.534 | 5.573 | 64,508 | +0.01(+0.18%) |
Jul 24, 2018 | 5.593 | 5.608 | 5.564 | 5.564 | 72,777 | -0.02(-0.36%) |
Jul 23, 2018 | 5.554 | 5.583 | 5.534 | 5.583 | 98,446 | +0.06(+1.08%) |
Jul 20, 2018 | 5.544 | 5.564 | 5.514 | 5.524 | 164,514 | -0.05(-0.89%) |
Jul 19, 2018 | 5.554 | 5.603 | 5.535 | 5.573 | 167,835 | +0.02(+0.36%) |
Jul 18, 2018 | 5.524 | 5.583 | 5.514 | 5.554 | 165,417 | +0.03(+0.54%) |
Jul 17, 2018 | 5.504 | 5.534 | 5.504 | 5.524 | 68,869 | +0.01(+0.18%) |
Jul 16, 2018 | 5.504 | 5.514 | 5.504 | 5.514 | 69,767 | +0.01(+0.18%) |
Jul 13, 2018 | 5.534 | 5.534 | 5.504 | 5.504 | 98,467 | -0.03(-0.54%) |
Jul 12, 2018 | 5.514 | 5.534 | 5.494 | 5.534 | 117,258 | +0.03(+0.49%) |
Jul 11, 2018 | 5.507 | 5.527 | 5.491 | 5.507 | 104,784 | -0.01(-0.18%) |
Jul 10, 2018 | 5.487 | 5.517 | 5.487 | 5.517 | 148,858 | +0.05(+0.90%) |
Jul 09, 2018 | 5.468 | 5.497 | 5.468 | 5.468 | 106,501 | +0.00(+0.00%) |
Jul 06, 2018 | 5.468 | 5.487 | 5.448 | 5.468 | 108,303 | +0.01(+0.18%) |
Jul 05, 2018 | 5.497 | 5.497 | 5.448 | 5.458 | 107,763 | -0.00(-0.09%) |
Jul 03, 2018 | 5.463 | 5.463 | 5.463 | 0 | -0.01(-0.27%) | |
Jul 02, 2018 | 5.497 | 5.527 | 5.448 | 5.477 | 239,724 | -0.02(-0.36%) |
Jun 29, 2018 | 5.497 | 5.497 | 5.463 | 5.497 | 134,602 | +0.05(+0.90%) |
Jun 28, 2018 | 5.477 | 5.477 | 5.428 | 5.448 | 168,669 | -0.01(-0.18%) |
Jun 27, 2018 | 5.507 | 5.517 | 5.448 | 5.458 | 66,098 | -0.03(-0.54%) |
Jun 26, 2018 | 5.477 | 5.517 | 5.477 | 5.487 | 67,203 | +0.02(+0.36%) |
Jun 25, 2018 | 5.576 | 5.576 | 5.468 | 5.468 | 163,304 | -0.11(-1.94%) |
Jun 22, 2018 | 5.586 | 5.605 | 5.566 | 5.576 | 58,499 | +0.00(+0.00%) |
Jun 21, 2018 | 5.595 | 5.615 | 5.566 | 5.576 | 38,519 | -0.03(-0.53%) |
Jun 20, 2018 | 5.586 | 5.615 | 5.586 | 5.605 | 75,871 | +0.03(+0.53%) |
Jun 19, 2018 | 5.605 | 5.605 | 5.566 | 5.576 | 58,599 | -0.03(-0.53%) |
Jun 18, 2018 | 5.605 | 5.615 | 5.605 | 5.605 | 43,235 | -0.01(-0.18%) |
Jun 15, 2018 | 5.635 | 5.576 | 5.615 | 96,826 | -0.02(-0.35%) | |
Jun 14, 2018 | 5.635 | 5.645 | 5.625 | 5.635 | 182,167 | +0.04(+0.65%) |
Jun 13, 2018 | 5.618 | 5.637 | 5.598 | 5.598 | 107,110 | -0.03(-0.52%) |
Jun 12, 2018 | 5.637 | 5.657 | 5.618 | 5.628 | 73,035 | -0.01(-0.17%) |
Jun 11, 2018 | 5.657 | 5.667 | 5.628 | 5.637 | 390,561 | -0.02(-0.34%) |
Jun 08, 2018 | 5.579 | 5.662 | 5.559 | 5.657 | 406,670 | +0.08(+1.40%) |
Jun 07, 2018 | 5.569 | 5.579 | 5.559 | 5.579 | 140,072 | +0.01(+0.18%) |
Jun 06, 2018 | 5.559 | 5.569 | 112,511 | -0.02(-0.35%) | ||
Jun 05, 2018 | 5.589 | 5.618 | 5.579 | 5.589 | 79,451 | +0.02(+0.35%) |
Jun 04, 2018 | 5.559 | 5.598 | 5.555 | 5.569 | 111,594 | +0.01(+0.18%) |
Jun 01, 2018 | 5.550 | 5.559 | 5.501 | 5.559 | 167,634 | +0.02(+0.35%) |
May 31, 2018 | 5.559 | 5.559 | 5.511 | 5.540 | 123,179 | +0.00(+0.00%) |
May 30, 2018 | 5.550 | 5.550 | 5.530 | 5.540 | 71,703 | +0.00(+0.00%) |
May 29, 2018 | 5.550 | 5.559 | 5.501 | 5.540 | 92,250 | -0.01(-0.18%) |
May 25, 2018 | 5.550 | 5.550 | 5.550 | 0 | -0.02(-0.35%) | |
May 24, 2018 | 5.540 | 5.569 | 5.530 | 5.569 | 93,226 | +0.05(+0.88%) |
May 23, 2018 | 5.530 | 5.550 | 5.511 | 5.520 | 116,874 | -0.03(-0.53%) |
May 22, 2018 | 5.530 | 5.569 | 5.530 | 5.550 | 337,778 | +0.02(+0.35%) |
May 21, 2018 | 5.511 | 5.569 | 5.501 | 5.530 | 206,168 | +0.01(+0.18%) |
May 18, 2018 | 5.520 | 5.550 | 5.511 | 5.520 | 60,161 | -0.02(-0.35%) |
May 17, 2018 | 5.550 | 5.550 | 5.511 | 5.540 | 76,600 | +0.00(+0.00%) |
May 16, 2018 | 5.520 | 5.559 | 5.520 | 5.540 | 58,867 | +0.01(+0.18%) |
May 15, 2018 | 5.540 | 5.559 | 5.511 | 5.530 | 67,290 | -0.02(-0.35%) |
May 14, 2018 | 5.579 | 5.608 | 5.540 | 5.550 | 94,522 | +0.01(+0.12%) |
May 11, 2018 | 5.553 | 5.591 | 5.523 | 5.543 | 167,399 | +0.00(+0.00%) |
May 10, 2018 | 5.611 | 5.616 | 5.504 | 5.543 | 182,776 | -0.05(-0.87%) |
May 09, 2018 | 5.553 | 5.601 | 5.523 | 5.591 | 172,158 | +0.04(+0.70%) |
May 08, 2018 | 5.533 | 5.553 | 5.487 | 5.553 | 131,319 | +0.04(+0.70%) |
May 07, 2018 | 5.504 | 5.543 | 5.504 | 5.514 | 73,303 | +0.00(+0.00%) |
May 04, 2018 | 5.456 | 5.543 | 5.456 | 5.514 | 125,109 | +0.04(+0.71%) |
May 03, 2018 | 5.504 | 5.504 | 5.427 | 5.475 | 156,025 | -0.03(-0.53%) |
May 02, 2018 | 5.494 | 5.514 | 5.465 | 5.504 | 95,107 | +0.01(+0.18%) |
May 01, 2018 | 5.465 | 5.494 | 5.456 | 5.494 | 121,216 | +0.03(+0.53%) |
Apr 30, 2018 | 5.475 | 5.494 | 5.436 | 5.465 | 207,825 | +0.01(+0.18%) |
Apr 27, 2018 | 5.456 | 5.475 | 5.427 | 5.456 | 96,866 | +0.01(+0.18%) |
Apr 26, 2018 | 5.427 | 5.446 | 5.407 | 5.446 | 131,234 | +0.05(+0.90%) |
Apr 25, 2018 | 5.388 | 5.417 | 5.372 | 5.398 | 50,040 | -0.01(-0.18%) |
Apr 24, 2018 | 5.456 | 5.456 | 5.378 | 5.407 | 249,997 | -0.03(-0.53%) |
Apr 23, 2018 | 5.436 | 5.475 | 5.427 | 5.436 | 108,695 | -0.02(-0.35%) |
Apr 20, 2018 | 5.494 | 5.494 | 5.446 | 5.456 | 91,868 | -0.05(-0.88%) |
Apr 19, 2018 | 5.553 | 5.553 | 5.475 | 5.504 | 89,831 | -0.05(-0.87%) |
Apr 18, 2018 | 5.543 | 5.553 | 5.514 | 5.553 | 89,682 | +0.03(+0.53%) |
Apr 17, 2018 | 5.465 | 5.533 | 5.448 | 5.523 | 196,607 | +0.09(+1.60%) |
Apr 16, 2018 | 5.446 | 5.456 | 5.398 | 5.436 | 125,225 | -0.01(-0.18%) |
Apr 13, 2018 | 5.475 | 5.485 | 5.427 | 5.446 | 42,672 | -0.01(-0.18%) |
Apr 12, 2018 | 5.465 | 5.475 | 5.436 | 5.456 | 26,707 | +0.02(+0.30%) |
Apr 11, 2018 | 5.382 | 5.459 | 5.382 | 5.439 | 119,384 | +0.03(+0.53%) |
Apr 10, 2018 | 5.372 | 5.439 | 5.343 | 5.411 | 237,187 | +0.07(+1.26%) |
Apr 09, 2018 | 5.372 | 5.420 | 5.334 | 5.343 | 317,151 | -0.01(-0.18%) |
Apr 06, 2018 | 5.353 | 5.391 | 5.322 | 5.353 | 368,695 | +0.00(+0.00%) |
Apr 05, 2018 | 5.363 | 5.367 | 5.324 | 5.353 | 89,014 | +0.00(+0.00%) |
Apr 04, 2018 | 5.286 | 5.353 | 5.248 | 5.353 | 99,787 | +0.05(+0.90%) |
Apr 03, 2018 | 5.276 | 5.310 | 5.267 | 5.305 | 178,594 | +0.02(+0.36%) |