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%) |