Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.359 | 5.411 | 5.359 | 5.411 | 37,859 | +0.04(+0.76%) |
Nov 29, 2018 | 5.347 | 5.417 | 5.347 | 5.370 | 43,700 | +0.00(+0.00%) |
Nov 28, 2018 | 5.347 | 5.440 | 5.344 | 5.370 | 97,059 | +0.03(+0.55%) |
Nov 27, 2018 | 5.394 | 5.394 | 5.309 | 5.341 | 92,246 | -0.04(-0.65%) |
Nov 26, 2018 | 5.376 | 5.405 | 5.353 | 5.376 | 58,515 | +0.02(+0.33%) |
Nov 23, 2018 | 5.359 | 5.365 | 5.353 | 5.359 | 18,501 | +0.01(+0.11%) |
Nov 21, 2018 | 5.353 | 5.353 | 5.353 | 0 | +0.02(+0.33%) | |
Nov 20, 2018 | 5.324 | 5.347 | 5.300 | 5.335 | 120,738 | +0.00(+0.00%) |
Nov 19, 2018 | 5.353 | 5.376 | 5.335 | 5.335 | 87,290 | -0.02(-0.44%) |
Nov 16, 2018 | 5.365 | 5.411 | 5.353 | 5.359 | 210,538 | +0.01(+0.11%) |
Nov 15, 2018 | 5.359 | 5.382 | 5.350 | 5.353 | 80,326 | -0.01(-0.11%) |
Nov 14, 2018 | 5.359 | 5.370 | 5.340 | 5.359 | 385,786 | +0.01(+0.11%) |
Nov 13, 2018 | 5.370 | 5.373 | 5.335 | 5.353 | 124,871 | +0.00(+0.00%) |
Nov 12, 2018 | 5.370 | 5.385 | 5.335 | 5.353 | 79,355 | -0.01(-0.22%) |
Nov 09, 2018 | 5.382 | 5.400 | 5.359 | 5.365 | 74,347 | -0.02(-0.43%) |
Nov 08, 2018 | 5.394 | 5.417 | 5.382 | 5.388 | 82,630 | +0.01(+0.11%) |
Nov 07, 2018 | 5.394 | 5.405 | 5.376 | 5.382 | 65,126 | +0.04(+0.76%) |
Nov 06, 2018 | 5.324 | 5.382 | 5.324 | 5.341 | 135,367 | +0.02(+0.33%) |
Nov 05, 2018 | 5.330 | 5.359 | 5.323 | 5.324 | 111,855 | +0.01(+0.22%) |
Nov 02, 2018 | 5.295 | 5.335 | 5.295 | 5.312 | 70,236 | +0.00(+0.00%) |
Nov 01, 2018 | 5.306 | 5.318 | 5.286 | 5.312 | 67,307 | +0.03(+0.55%) |
Oct 31, 2018 | 5.289 | 5.306 | 5.242 | 5.283 | 46,196 | -0.01(-0.11%) |
Oct 30, 2018 | 5.300 | 5.300 | 5.260 | 5.289 | 583,050 | -0.01(-0.11%) |
Oct 29, 2018 | 5.306 | 5.319 | 5.271 | 5.294 | 132,623 | +0.01(+0.22%) |
Oct 26, 2018 | 5.335 | 5.341 | 5.283 | 5.283 | 107,550 | -0.06(-1.19%) |
Oct 25, 2018 | 5.387 | 5.387 | 5.329 | 5.347 | 131,524 | +0.01(+0.11%) |
Oct 24, 2018 | 5.376 | 5.393 | 5.341 | 5.341 | 55,997 | -0.05(-0.86%) |
Oct 23, 2018 | 5.370 | 5.387 | 5.370 | 5.387 | 94,176 | +0.01(+0.20%) |
Oct 22, 2018 | 5.347 | 5.376 | 5.347 | 5.376 | 56,135 | -0.00(-0.09%) |
Oct 19, 2018 | 5.387 | 5.393 | 5.277 | 5.381 | 130,165 | -0.02(-0.43%) |
Oct 18, 2018 | 5.405 | 5.405 | 5.381 | 5.405 | 22,179 | +0.01(+0.11%) |
Oct 17, 2018 | 5.405 | 5.410 | 5.390 | 5.399 | 38,226 | +0.01(+0.11%) |
Oct 16, 2018 | 5.364 | 5.393 | 5.345 | 5.393 | 86,743 | +0.06(+1.20%) |
Oct 15, 2018 | 5.341 | 5.341 | 5.323 | 5.329 | 78,173 | +0.00(+0.00%) |
Oct 12, 2018 | 5.335 | 5.335 | 5.306 | 5.329 | 97,710 | +0.03(+0.66%) |
Oct 11, 2018 | 5.352 | 5.352 | 5.265 | 5.294 | 118,628 | -0.04(-0.76%) |
Oct 10, 2018 | 5.347 | 5.358 | 5.309 | 5.335 | 57,873 | -0.01(-0.22%) |
Oct 09, 2018 | 5.364 | 5.370 | 5.323 | 5.347 | 48,320 | -0.02(-0.32%) |
Oct 08, 2018 | 5.352 | 5.375 | 5.352 | 5.364 | 55,817 | -0.01(-0.22%) |
Oct 05, 2018 | 5.381 | 5.399 | 5.370 | 5.376 | 39,360 | -0.05(-0.85%) |
Oct 04, 2018 | 5.480 | 5.482 | 5.347 | 5.422 | 49,176 | -0.07(-1.21%) |
Oct 03, 2018 | 5.497 | 5.538 | 5.488 | 5.488 | 53,336 | -0.00(-0.06%) |
Oct 02, 2018 | 5.515 | 5.524 | 5.474 | 5.491 | 51,658 | -0.03(-0.52%) |
Oct 01, 2018 | 5.526 | 5.526 | 5.515 | 5.520 | 25,615 | -0.01(-0.10%) |
Sep 28, 2018 | 5.457 | 5.526 | 5.457 | 5.526 | 47,822 | +0.06(+1.16%) |
Sep 27, 2018 | 5.503 | 5.508 | 5.463 | 5.463 | 67,591 | -0.02(-0.42%) |
Sep 26, 2018 | 5.486 | 5.520 | 5.486 | 5.486 | 104,767 | +0.00(+0.00%) |
Sep 25, 2018 | 5.492 | 5.497 | 5.486 | 5.486 | 50,747 | -0.02(-0.31%) |
Sep 24, 2018 | 5.503 | 5.503 | 5.472 | 5.503 | 39,988 | -0.01(-0.10%) |
Sep 21, 2018 | 5.463 | 5.509 | 5.377 | 5.509 | 65,212 | +0.03(+0.63%) |
Sep 20, 2018 | 5.480 | 5.480 | 5.469 | 5.474 | 46,526 | +0.02(+0.32%) |
Sep 19, 2018 | 5.463 | 5.469 | 5.451 | 5.457 | 73,768 | +0.02(+0.32%) |
Sep 18, 2018 | 5.446 | 5.446 | 5.417 | 5.440 | 52,985 | -0.01(-0.21%) |
Sep 17, 2018 | 5.463 | 5.471 | 5.446 | 5.451 | 44,680 | -0.01(-0.11%) |
Sep 14, 2018 | 5.457 | 5.469 | 5.428 | 5.457 | 15,303 | +0.00(+0.00%) |
Sep 13, 2018 | 5.451 | 5.480 | 5.433 | 5.457 | 61,132 | +0.02(+0.42%) |
Sep 12, 2018 | 5.382 | 5.434 | 5.382 | 5.434 | 83,404 | +0.05(+0.96%) |
Sep 11, 2018 | 5.359 | 5.382 | 5.348 | 5.382 | 85,788 | +0.01(+0.21%) |
Sep 10, 2018 | 5.417 | 5.434 | 5.365 | 5.371 | 53,463 | -0.03(-0.64%) |
Sep 07, 2018 | 5.405 | 5.423 | 5.405 | 5.405 | 35,475 | -0.01(-0.21%) |
Sep 06, 2018 | 5.492 | 5.492 | 5.411 | 5.417 | 58,444 | -0.05(-0.95%) |
Sep 05, 2018 | 5.434 | 5.503 | 5.434 | 5.469 | 64,219 | -0.01(-0.21%) |