Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.076 | 5.122 | 4.931 | 5.053 | 4,198,079 | +0.02(+0.46%) |
Oct 30, 2018 | 4.962 | 5.114 | 4.923 | 5.030 | 3,477,301 | +0.05(+1.07%) |
Oct 29, 2018 | 5.152 | 5.244 | 4.908 | 4.977 | 3,886,951 | -0.15(-2.83%) |
Oct 26, 2018 | 5.175 | 5.229 | 5.007 | 5.122 | 2,592,088 | -0.09(-1.76%) |
Oct 25, 2018 | 5.191 | 5.397 | 5.175 | 5.213 | 4,882,532 | +0.09(+1.79%) |
Oct 24, 2018 | 5.359 | 5.389 | 5.068 | 5.122 | 4,198,544 | -0.23(-4.28%) |
Oct 23, 2018 | 5.236 | 5.412 | 5.107 | 5.351 | 2,576,835 | +0.08(+1.45%) |
Oct 22, 2018 | 5.351 | 5.366 | 5.236 | 5.275 | 2,753,955 | -0.05(-0.86%) |
Oct 19, 2018 | 5.275 | 5.374 | 5.252 | 5.320 | 2,488,200 | +0.05(+0.87%) |
Oct 18, 2018 | 5.442 | 5.481 | 5.268 | 5.275 | 2,752,656 | -0.17(-3.09%) |
Oct 17, 2018 | 5.412 | 5.492 | 5.336 | 5.442 | 2,086,128 | -0.01(-0.14%) |
Oct 16, 2018 | 5.397 | 5.450 | 5.351 | 5.450 | 3,173,932 | +0.08(+1.42%) |
Oct 15, 2018 | 5.137 | 5.397 | 5.130 | 5.374 | 3,085,583 | +0.27(+5.23%) |
Oct 12, 2018 | 5.198 | 5.229 | 5.030 | 5.107 | 3,263,888 | +0.00(+0.00%) |
Oct 11, 2018 | 5.099 | 5.179 | 5.030 | 5.107 | 3,807,515 | -0.01(-0.15%) |
Oct 10, 2018 | 5.213 | 5.263 | 5.084 | 5.114 | 4,167,320 | -0.08(-1.62%) |
Oct 09, 2018 | 5.374 | 5.412 | 5.191 | 5.198 | 3,147,012 | -0.19(-3.54%) |
Oct 08, 2018 | 5.404 | 5.435 | 5.351 | 5.389 | 1,653,465 | +0.00(+0.00%) |
Oct 05, 2018 | 5.442 | 5.526 | 5.324 | 5.389 | 2,191,602 | -0.05(-0.84%) |
Oct 04, 2018 | 5.496 | 5.580 | 5.412 | 5.435 | 2,667,009 | -0.07(-1.25%) |
Oct 03, 2018 | 5.351 | 5.542 | 5.313 | 5.504 | 2,794,197 | +0.19(+3.59%) |
Oct 02, 2018 | 5.343 | 5.446 | 5.313 | 5.313 | 1,863,345 | -0.03(-0.57%) |
Oct 01, 2018 | 5.435 | 5.496 | 5.324 | 5.343 | 2,036,734 | -0.06(-1.13%) |
Sep 28, 2018 | 5.381 | 5.442 | 5.332 | 5.404 | 2,300,599 | +0.02(+0.28%) |
Sep 27, 2018 | 5.435 | 5.492 | 5.389 | 5.389 | 2,066,675 | -0.03(-0.56%) |
Sep 26, 2018 | 5.435 | 5.534 | 5.381 | 5.420 | 2,591,261 | +0.00(+0.00%) |
Sep 25, 2018 | 5.618 | 5.649 | 5.404 | 5.420 | 2,587,699 | -0.18(-3.14%) |
Sep 24, 2018 | 5.694 | 5.725 | 5.557 | 5.595 | 2,330,950 | -0.11(-2.01%) |
Sep 21, 2018 | 5.755 | 5.817 | 5.671 | 5.710 | 3,582,626 | -0.02(-0.40%) |
Sep 20, 2018 | 5.694 | 5.740 | 5.626 | 5.733 | 2,502,016 | +0.10(+1.76%) |
Sep 19, 2018 | 5.687 | 5.839 | 5.626 | 5.633 | 3,002,060 | -0.05(-0.94%) |
Sep 18, 2018 | 5.641 | 5.748 | 5.549 | 5.687 | 2,746,170 | +0.07(+1.22%) |
Sep 17, 2018 | 5.511 | 5.641 | 5.511 | 5.618 | 3,423,711 | +0.11(+2.08%) |
Sep 14, 2018 | 5.488 | 5.526 | 5.374 | 5.504 | 2,264,311 | +0.04(+0.70%) |
Sep 13, 2018 | 5.458 | 5.538 | 5.420 | 5.465 | 1,736,377 | +0.01(+0.14%) |
Sep 12, 2018 | 5.427 | 5.534 | 5.412 | 5.458 | 2,162,744 | +0.04(+0.70%) |
Sep 11, 2018 | 5.420 | 5.465 | 5.252 | 5.420 | 4,044,310 | +0.00(+0.00%) |
Sep 10, 2018 | 5.595 | 5.626 | 5.397 | 5.420 | 3,456,240 | -0.15(-2.61%) |
Sep 07, 2018 | 5.603 | 5.618 | 5.484 | 5.565 | 1,853,737 | -0.05(-0.95%) |
Sep 06, 2018 | 5.862 | 5.885 | 5.588 | 5.618 | 3,098,008 | -0.22(-3.79%) |
Sep 05, 2018 | 5.633 | 5.870 | 5.526 | 5.839 | 6,241,422 | +0.21(+3.66%) |
Sep 04, 2018 | 5.542 | 5.740 | 5.534 | 5.633 | 4,349,455 | +0.09(+1.65%) |
Aug 31, 2018 | 5.542 | 5.542 | 5.542 | 0 | -0.08(-1.49%) | |
Aug 30, 2018 | 5.908 | 5.939 | 5.496 | 5.626 | 7,106,821 | -0.33(-5.51%) |
Aug 29, 2018 | 6.038 | 6.053 | 5.736 | 5.954 | 4,753,876 | -0.08(-1.39%) |
Aug 28, 2018 | 6.084 | 6.160 | 6.019 | 6.038 | 1,877,567 | -0.03(-0.50%) |
Aug 27, 2018 | 6.183 | 6.259 | 6.068 | 6.068 | 2,530,872 | -0.11(-1.73%) |
Aug 24, 2018 | 6.137 | 6.191 | 6.110 | 6.175 | 2,753,881 | +0.07(+1.13%) |
Aug 23, 2018 | 6.061 | 6.107 | 5.962 | 6.107 | 2,718,817 | +0.07(+1.23%) |
Aug 22, 2018 | 6.226 | 6.241 | 6.010 | 6.032 | 4,902,696 | -0.21(-3.35%) |
Aug 21, 2018 | 6.204 | 6.286 | 6.181 | 6.241 | 2,481,932 | +0.07(+1.21%) |
Aug 20, 2018 | 6.099 | 6.316 | 6.077 | 6.166 | 2,969,537 | +0.14(+2.35%) |
Aug 17, 2018 | 6.040 | 6.077 | 6.002 | 6.025 | 3,371,102 | -0.02(-0.37%) |
Aug 16, 2018 | 6.040 | 6.137 | 6.040 | 6.047 | 2,084,049 | +0.03(+0.50%) |
Aug 15, 2018 | 6.055 | 6.084 | 5.958 | 6.017 | 1,786,810 | -0.05(-0.86%) |
Aug 14, 2018 | 6.032 | 6.084 | 5.987 | 6.069 | 2,175,470 | +0.07(+1.12%) |
Aug 13, 2018 | 6.077 | 6.096 | 5.965 | 6.002 | 2,136,613 | -0.07(-1.23%) |
Aug 10, 2018 | 6.092 | 6.129 | 6.017 | 6.077 | 2,109,487 | -0.04(-0.73%) |
Aug 09, 2018 | 6.189 | 6.189 | 6.069 | 6.122 | 1,932,458 | -0.05(-0.85%) |
Aug 08, 2018 | 6.189 | 6.323 | 6.129 | 6.174 | 3,860,881 | +0.00(+0.00%) |
Aug 07, 2018 | 6.055 | 6.204 | 6.014 | 6.174 | 2,923,217 | +0.13(+2.22%) |
Aug 06, 2018 | 6.151 | 6.211 | 5.987 | 6.040 | 3,309,619 | -0.11(-1.82%) |
Aug 03, 2018 | 6.166 | 6.301 | 6.107 | 6.151 | 3,635,040 | +0.02(+0.36%) |
Aug 02, 2018 | 5.973 | 6.137 | 5.961 | 6.129 | 2,606,824 | +0.11(+1.86%) |