Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.715 | 5.755 | 5.688 | 5.735 | 2,705,252 | +0.02(+0.36%) |
Dec 28, 2018 | 5.722 | 5.762 | 5.701 | 5.715 | 2,980,955 | +0.00(+0.00%) |
Dec 27, 2018 | 5.606 | 5.722 | 5.559 | 5.715 | 3,125,708 | -0.01(-0.24%) |
Dec 26, 2018 | 5.559 | 5.742 | 5.538 | 5.728 | 2,525,253 | +0.14(+2.55%) |
Dec 24, 2018 | 5.660 | 5.694 | 5.555 | 5.586 | 1,879,471 | -0.09(-1.55%) |
Dec 21, 2018 | 5.735 | 5.783 | 5.640 | 5.674 | 3,412,432 | -0.10(-1.76%) |
Dec 20, 2018 | 5.762 | 5.816 | 5.742 | 5.776 | 3,599,988 | -0.03(-0.47%) |
Dec 19, 2018 | 5.837 | 5.932 | 5.769 | 5.803 | 4,055,991 | +0.05(+0.94%) |
Dec 18, 2018 | 5.742 | 5.766 | 5.708 | 5.749 | 3,151,492 | -0.05(-0.84%) |
Dec 17, 2018 | 5.857 | 5.870 | 5.781 | 5.797 | 3,567,230 | +0.01(+0.23%) |
Dec 14, 2018 | 5.797 | 5.817 | 5.745 | 5.784 | 8,087,932 | -0.07(-1.13%) |
Dec 13, 2018 | 5.863 | 5.883 | 5.824 | 5.850 | 2,359,682 | +0.05(+0.80%) |
Dec 12, 2018 | 5.791 | 5.850 | 5.784 | 5.804 | 3,051,849 | +0.16(+2.81%) |
Dec 11, 2018 | 5.751 | 5.763 | 5.639 | 5.646 | 2,864,046 | -0.04(-0.70%) |
Dec 10, 2018 | 5.712 | 5.718 | 5.622 | 5.685 | 3,197,347 | -0.07(-1.26%) |
Dec 07, 2018 | 5.791 | 5.824 | 5.725 | 5.758 | 2,627,018 | -0.01(-0.11%) |
Dec 06, 2018 | 5.791 | 5.804 | 5.679 | 5.764 | 5,200,228 | -0.05(-0.91%) |
Dec 04, 2018 | 5.962 | 5.976 | 5.787 | 5.817 | 5,863,311 | -0.14(-2.33%) |
Dec 03, 2018 | 5.989 | 5.995 | 5.949 | 5.956 | 2,977,384 | +0.01(+0.11%) |
Nov 30, 2018 | 5.943 | 5.962 | 5.896 | 5.949 | 2,435,133 | +0.05(+0.78%) |
Nov 29, 2018 | 5.890 | 5.923 | 5.865 | 5.903 | 2,471,708 | +0.03(+0.45%) |
Nov 28, 2018 | 5.824 | 5.910 | 5.791 | 5.877 | 4,017,011 | +0.08(+1.37%) |
Nov 27, 2018 | 5.745 | 5.797 | 5.721 | 5.797 | 3,345,034 | +0.03(+0.57%) |
Nov 26, 2018 | 5.672 | 5.787 | 5.672 | 5.764 | 4,692,594 | +0.27(+4.93%) |
Nov 23, 2018 | 5.500 | 5.508 | 5.484 | 5.494 | 1,379,540 | -0.09(-1.65%) |
Nov 21, 2018 | 5.586 | 5.586 | 5.586 | 0 | +0.08(+1.44%) | |
Nov 20, 2018 | 5.573 | 5.579 | 5.480 | 5.507 | 3,137,952 | -0.17(-3.02%) |
Nov 19, 2018 | 5.698 | 5.712 | 5.639 | 5.679 | 2,588,361 | +0.01(+0.12%) |
Nov 16, 2018 | 5.646 | 5.692 | 5.632 | 5.672 | 1,877,198 | +0.00(+0.00%) |
Nov 15, 2018 | 5.612 | 5.679 | 5.583 | 5.672 | 1,925,569 | +0.03(+0.47%) |
Nov 14, 2018 | 5.646 | 5.672 | 5.593 | 5.646 | 2,668,377 | +0.06(+1.06%) |
Nov 13, 2018 | 5.573 | 5.639 | 5.566 | 5.586 | 2,697,956 | +0.07(+1.32%) |
Nov 12, 2018 | 5.566 | 5.579 | 5.513 | 5.513 | 2,331,218 | -0.11(-1.88%) |
Nov 09, 2018 | 5.626 | 5.646 | 5.573 | 5.619 | 1,670,017 | -0.04(-0.70%) |
Nov 08, 2018 | 5.672 | 5.688 | 5.639 | 5.659 | 1,718,222 | -0.02(-0.35%) |
Nov 07, 2018 | 5.679 | 5.685 | 5.643 | 5.679 | 1,805,285 | +0.10(+1.78%) |
Nov 06, 2018 | 5.566 | 5.579 | 5.533 | 5.579 | 2,196,446 | -0.04(-0.71%) |
Nov 05, 2018 | 5.612 | 5.632 | 5.566 | 5.619 | 2,094,319 | +0.05(+0.83%) |
Nov 02, 2018 | 5.560 | 5.593 | 5.533 | 5.573 | 2,797,548 | -0.01(-0.12%) |
Nov 01, 2018 | 5.527 | 5.586 | 5.507 | 5.579 | 3,922,968 | +0.16(+2.92%) |
Oct 31, 2018 | 5.434 | 5.467 | 5.401 | 5.421 | 3,785,521 | +0.12(+2.24%) |
Oct 30, 2018 | 5.249 | 5.309 | 5.239 | 5.302 | 4,213,391 | +0.05(+0.88%) |
Oct 29, 2018 | 5.256 | 5.322 | 5.203 | 5.256 | 3,244,986 | +0.11(+2.18%) |
Oct 26, 2018 | 5.124 | 5.183 | 5.097 | 5.144 | 4,112,269 | -0.06(-1.14%) |
Oct 25, 2018 | 5.190 | 5.243 | 5.167 | 5.203 | 4,176,313 | +0.09(+1.68%) |
Oct 24, 2018 | 5.230 | 5.236 | 5.117 | 5.117 | 3,339,876 | -0.15(-2.76%) |
Oct 23, 2018 | 5.230 | 5.276 | 5.193 | 5.263 | 2,993,554 | +0.01(+0.25%) |
Oct 22, 2018 | 5.282 | 5.289 | 5.246 | 5.249 | 1,931,473 | -0.06(-1.12%) |
Oct 19, 2018 | 5.249 | 5.335 | 5.236 | 5.309 | 3,205,549 | +0.13(+2.55%) |
Oct 18, 2018 | 5.276 | 5.302 | 5.170 | 5.177 | 2,571,315 | -0.11(-2.00%) |
Oct 17, 2018 | 5.296 | 5.325 | 5.266 | 5.282 | 2,484,740 | -0.11(-1.96%) |
Oct 16, 2018 | 5.414 | 5.421 | 5.375 | 5.388 | 2,543,932 | -0.03(-0.49%) |
Oct 15, 2018 | 5.348 | 5.434 | 5.345 | 5.414 | 6,575,575 | +0.13(+2.50%) |
Oct 12, 2018 | 5.342 | 5.342 | 5.236 | 5.282 | 2,927,945 | -0.04(-0.74%) |
Oct 11, 2018 | 5.434 | 5.441 | 5.296 | 5.322 | 4,754,984 | -0.04(-0.74%) |
Oct 10, 2018 | 5.421 | 5.434 | 5.348 | 5.362 | 4,738,791 | +0.05(+0.99%) |
Oct 09, 2018 | 5.309 | 5.322 | 5.269 | 5.309 | 2,907,077 | -0.03(-0.50%) |
Oct 08, 2018 | 5.276 | 5.335 | 5.256 | 5.335 | 3,247,887 | +0.07(+1.25%) |
Oct 05, 2018 | 5.282 | 5.289 | 5.243 | 5.269 | 2,020,014 | -0.03(-0.50%) |
Oct 04, 2018 | 5.335 | 5.342 | 5.276 | 5.296 | 2,475,756 | +0.01(+0.25%) |
Oct 03, 2018 | 5.263 | 5.315 | 5.256 | 5.282 | 3,656,116 | +0.13(+2.43%) |
Oct 02, 2018 | 5.157 | 5.177 | 5.130 | 5.157 | 2,521,231 | -0.05(-0.89%) |