Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.589 | 5.589 | 5.589 | 0 | -0.03(-0.53%) | |
Aug 30, 2018 | 5.619 | 5.625 | 5.583 | 5.619 | 605,539 | -0.02(-0.31%) |
Aug 29, 2018 | 5.595 | 5.642 | 5.595 | 5.637 | 528,443 | +0.05(+0.95%) |
Aug 28, 2018 | 5.589 | 5.637 | 5.578 | 5.583 | 689,768 | +0.02(+0.32%) |
Aug 27, 2018 | 5.613 | 5.637 | 5.566 | 5.566 | 717,339 | -0.04(-0.63%) |
Aug 24, 2018 | 5.595 | 5.613 | 5.583 | 5.601 | 305,818 | +0.01(+0.21%) |
Aug 23, 2018 | 5.595 | 5.595 | 5.578 | 5.589 | 236,041 | +0.00(+0.00%) |
Aug 22, 2018 | 5.578 | 5.595 | 5.572 | 5.589 | 317,948 | +0.02(+0.32%) |
Aug 21, 2018 | 5.589 | 5.607 | 5.572 | 5.572 | 511,320 | -0.01(-0.11%) |
Aug 20, 2018 | 5.583 | 5.601 | 5.554 | 5.578 | 539,810 | +0.01(+0.11%) |
Aug 17, 2018 | 5.548 | 5.595 | 5.548 | 5.572 | 508,963 | +0.02(+0.32%) |
Aug 16, 2018 | 5.513 | 5.560 | 5.510 | 5.554 | 501,990 | +0.04(+0.75%) |
Aug 15, 2018 | 5.501 | 5.519 | 5.477 | 5.513 | 499,208 | -0.01(-0.11%) |
Aug 14, 2018 | 5.513 | 5.530 | 5.501 | 5.519 | 462,155 | +0.00(+0.07%) |
Aug 13, 2018 | 5.491 | 5.520 | 5.491 | 5.515 | 479,298 | +0.01(+0.21%) |
Aug 10, 2018 | 5.497 | 5.520 | 5.479 | 5.503 | 444,930 | -0.01(-0.21%) |
Aug 09, 2018 | 5.520 | 5.550 | 5.515 | 5.515 | 580,685 | +0.01(+0.21%) |
Aug 08, 2018 | 5.532 | 5.532 | 5.503 | 5.503 | 378,818 | -0.02(-0.32%) |
Aug 07, 2018 | 5.509 | 5.532 | 5.503 | 5.520 | 620,957 | +0.02(+0.43%) |
Aug 06, 2018 | 5.462 | 5.503 | 5.450 | 5.497 | 530,595 | +0.04(+0.75%) |
Aug 03, 2018 | 5.491 | 5.497 | 5.444 | 5.456 | 1,107,302 | -0.04(-0.75%) |
Aug 02, 2018 | 5.491 | 5.497 | 5.468 | 5.497 | 400,612 | -0.01(-0.21%) |
Aug 01, 2018 | 5.503 | 5.514 | 5.485 | 5.509 | 524,101 | +0.01(+0.11%) |
Jul 31, 2018 | 5.479 | 5.506 | 5.468 | 5.503 | 657,895 | +0.04(+0.75%) |
Jul 30, 2018 | 5.468 | 5.473 | 5.444 | 5.462 | 541,386 | +0.01(+0.22%) |
Jul 27, 2018 | 5.444 | 5.465 | 5.432 | 5.450 | 468,087 | +0.01(+0.22%) |
Jul 26, 2018 | 5.438 | 5.450 | 5.415 | 5.438 | 1,224,635 | -0.01(-0.22%) |
Jul 25, 2018 | 5.462 | 5.462 | 5.421 | 5.450 | 713,112 | -0.01(-0.21%) |
Jul 24, 2018 | 5.462 | 5.479 | 5.444 | 5.462 | 572,343 | +0.02(+0.43%) |
Jul 23, 2018 | 5.426 | 5.438 | 5.409 | 5.438 | 539,547 | +0.01(+0.22%) |
Jul 20, 2018 | 5.403 | 5.432 | 5.397 | 5.426 | 427,681 | +0.02(+0.33%) |
Jul 19, 2018 | 5.397 | 5.421 | 5.397 | 5.409 | 642,064 | +0.01(+0.22%) |
Jul 18, 2018 | 5.409 | 5.421 | 5.391 | 5.397 | 547,558 | -0.02(-0.33%) |
Jul 17, 2018 | 5.362 | 5.415 | 5.362 | 5.415 | 463,641 | +0.05(+0.99%) |
Jul 16, 2018 | 5.362 | 5.374 | 5.350 | 5.362 | 347,845 | -0.01(-0.11%) |
Jul 13, 2018 | 5.356 | 5.374 | 5.356 | 5.368 | 430,439 | +0.01(+0.18%) |
Jul 12, 2018 | 5.329 | 5.364 | 5.323 | 5.358 | 1,343,146 | +0.04(+0.66%) |
Jul 11, 2018 | 5.305 | 5.335 | 5.305 | 5.323 | 501,356 | +0.01(+0.11%) |
Jul 10, 2018 | 5.311 | 5.329 | 5.295 | 5.317 | 839,736 | +0.02(+0.44%) |
Jul 09, 2018 | 5.317 | 5.317 | 5.294 | 5.294 | 1,469,350 | +0.00(+0.00%) |
Jul 06, 2018 | 5.300 | 5.317 | 5.294 | 5.294 | 826,698 | -0.01(-0.11%) |
Jul 05, 2018 | 5.340 | 5.370 | 5.300 | 5.300 | 780,394 | -0.04(-0.77%) |
Jul 03, 2018 | 5.340 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 5.305 | 5.346 | 5.300 | 5.340 | 437,463 | -0.02(-0.44%) |
Jun 29, 2018 | 5.381 | 5.352 | 5.364 | 827,944 | +0.04(+0.66%) | |
Jun 28, 2018 | 5.270 | 5.340 | 5.264 | 5.329 | 1,137,611 | +0.06(+1.11%) |
Jun 27, 2018 | 5.300 | 5.340 | 5.270 | 5.270 | 526,458 | -0.02(-0.44%) |
Jun 26, 2018 | 5.288 | 5.323 | 5.282 | 5.294 | 400,518 | +0.01(+0.11%) |
Jun 25, 2018 | 5.335 | 5.335 | 5.276 | 5.288 | 712,290 | -0.04(-0.77%) |
Jun 22, 2018 | 5.311 | 5.364 | 5.311 | 5.329 | 545,382 | +0.03(+0.55%) |
Jun 21, 2018 | 5.340 | 5.346 | 5.294 | 5.300 | 538,959 | -0.05(-0.98%) |
Jun 20, 2018 | 5.352 | 5.364 | 5.335 | 5.352 | 318,292 | +0.02(+0.44%) |
Jun 19, 2018 | 5.311 | 5.334 | 5.300 | 5.329 | 558,302 | +0.00(+0.00%) |
Jun 18, 2018 | 5.352 | 5.364 | 5.323 | 5.329 | 677,863 | -0.06(-1.08%) |
Jun 15, 2018 | 5.387 | 5.352 | 5.387 | 535,022 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.422 | 5.428 | 5.381 | 5.387 | 501,330 | -0.02(-0.36%) |
Jun 13, 2018 | 5.412 | 5.430 | 5.401 | 5.407 | 737,453 | +0.01(+0.11%) |
Jun 12, 2018 | 5.407 | 5.418 | 5.395 | 5.401 | 698,085 | +0.00(+0.00%) |
Jun 11, 2018 | 5.383 | 5.407 | 5.378 | 5.401 | 704,006 | +0.02(+0.43%) |
Jun 08, 2018 | 5.366 | 5.378 | 5.360 | 5.378 | 458,933 | +0.00(+0.00%) |
Jun 07, 2018 | 5.372 | 5.386 | 5.360 | 5.378 | 631,685 | +0.01(+0.22%) |
Jun 06, 2018 | 5.366 | 5.366 | 596,053 | +0.03(+0.54%) | ||
Jun 05, 2018 | 5.331 | 5.337 | 5.308 | 5.337 | 472,937 | +0.02(+0.33%) |
Jun 04, 2018 | 5.348 | 5.348 | 5.314 | 5.319 | 467,059 | -0.01(-0.22%) |