Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.753 | 5.753 | 5.753 | 0 | +0.02(+0.31%) | |
Aug 30, 2018 | 5.730 | 5.771 | 5.718 | 5.735 | 1,083,211 | -0.01(-0.21%) |
Aug 29, 2018 | 5.730 | 5.762 | 5.730 | 5.747 | 1,186,535 | +0.01(+0.21%) |
Aug 28, 2018 | 5.765 | 5.765 | 5.724 | 5.735 | 691,347 | -0.01(-0.21%) |
Aug 27, 2018 | 5.712 | 5.747 | 5.700 | 5.747 | 952,829 | +0.05(+0.94%) |
Aug 24, 2018 | 5.718 | 5.747 | 5.688 | 5.694 | 952,656 | -0.02(-0.31%) |
Aug 23, 2018 | 5.676 | 5.730 | 5.676 | 5.712 | 956,558 | +0.02(+0.38%) |
Aug 22, 2018 | 5.708 | 5.737 | 5.690 | 5.690 | 845,890 | +0.00(+0.00%) |
Aug 21, 2018 | 5.726 | 5.737 | 5.690 | 5.690 | 1,216,140 | -0.04(-0.62%) |
Aug 20, 2018 | 5.684 | 5.726 | 5.661 | 5.726 | 1,019,068 | +0.07(+1.25%) |
Aug 17, 2018 | 5.631 | 5.690 | 5.631 | 5.655 | 790,475 | +0.05(+0.95%) |
Aug 16, 2018 | 5.655 | 5.702 | 5.596 | 5.602 | 1,446,889 | -0.05(-0.84%) |
Aug 15, 2018 | 5.667 | 5.667 | 5.590 | 5.649 | 1,308,767 | -0.04(-0.62%) |
Aug 14, 2018 | 5.667 | 5.690 | 5.649 | 5.684 | 727,364 | +0.04(+0.63%) |
Aug 13, 2018 | 5.649 | 5.667 | 5.625 | 5.649 | 1,087,032 | -0.01(-0.10%) |
Aug 10, 2018 | 5.649 | 5.661 | 5.619 | 5.655 | 745,751 | -0.02(-0.31%) |
Aug 09, 2018 | 5.655 | 5.678 | 5.643 | 5.673 | 937,157 | +0.02(+0.31%) |
Aug 08, 2018 | 5.590 | 5.661 | 5.590 | 5.655 | 935,206 | +0.05(+0.84%) |
Aug 07, 2018 | 5.643 | 5.655 | 5.584 | 5.608 | 1,149,103 | -0.03(-0.52%) |
Aug 06, 2018 | 5.584 | 5.637 | 5.584 | 5.637 | 773,051 | +0.05(+0.84%) |
Aug 03, 2018 | 5.596 | 5.602 | 5.566 | 5.590 | 905,845 | +0.01(+0.21%) |
Aug 02, 2018 | 5.584 | 5.590 | 5.555 | 5.578 | 1,396,082 | -0.02(-0.32%) |
Aug 01, 2018 | 5.608 | 5.634 | 5.572 | 5.596 | 853,105 | -0.01(-0.21%) |
Jul 31, 2018 | 5.608 | 5.643 | 5.578 | 5.608 | 1,159,175 | +0.04(+0.64%) |
Jul 30, 2018 | 5.625 | 5.625 | 5.549 | 5.572 | 1,009,179 | -0.05(-0.94%) |
Jul 27, 2018 | 5.637 | 5.661 | 5.602 | 5.625 | 937,864 | -0.01(-0.21%) |
Jul 26, 2018 | 5.649 | 5.661 | 5.625 | 5.637 | 782,603 | -0.02(-0.31%) |
Jul 25, 2018 | 5.637 | 5.655 | 5.614 | 5.655 | 882,767 | +0.03(+0.52%) |
Jul 24, 2018 | 5.696 | 5.714 | 5.614 | 5.625 | 1,293,668 | -0.02(-0.42%) |
Jul 23, 2018 | 5.614 | 5.667 | 5.608 | 5.649 | 945,302 | +0.02(+0.27%) |
Jul 20, 2018 | 5.657 | 5.680 | 5.634 | 5.634 | 1,169,729 | -0.02(-0.41%) |
Jul 19, 2018 | 5.639 | 5.680 | 5.628 | 5.657 | 1,005,242 | +0.02(+0.31%) |
Jul 18, 2018 | 5.604 | 5.663 | 5.599 | 5.639 | 1,075,931 | +0.02(+0.42%) |
Jul 17, 2018 | 5.575 | 5.622 | 5.572 | 5.616 | 1,268,543 | +0.03(+0.52%) |
Jul 16, 2018 | 5.552 | 5.587 | 5.528 | 5.587 | 861,302 | +0.05(+0.95%) |
Jul 13, 2018 | 5.552 | 5.569 | 5.528 | 5.534 | 683,076 | -0.04(-0.63%) |
Jul 12, 2018 | 5.563 | 5.569 | 5.534 | 5.569 | 783,993 | +0.04(+0.74%) |
Jul 11, 2018 | 5.534 | 5.560 | 5.511 | 5.528 | 919,941 | -0.05(-0.84%) |
Jul 10, 2018 | 5.581 | 5.587 | 5.552 | 5.575 | 773,659 | +0.01(+0.21%) |
Jul 09, 2018 | 5.563 | 5.575 | 5.540 | 5.563 | 792,584 | +0.02(+0.32%) |
Jul 06, 2018 | 5.534 | 5.557 | 5.517 | 5.546 | 734,118 | +0.02(+0.42%) |
Jul 05, 2018 | 5.516 | 5.546 | 5.499 | 5.522 | 685,220 | +0.02(+0.32%) |
Jul 03, 2018 | 5.505 | 5.505 | 5.505 | 0 | +0.01(+0.11%) | |
Jul 02, 2018 | 5.440 | 5.499 | 5.429 | 5.499 | 950,325 | +0.05(+0.97%) |
Jun 29, 2018 | 5.458 | 5.481 | 5.437 | 5.446 | 1,305,668 | +0.04(+0.65%) |
Jun 28, 2018 | 5.388 | 5.423 | 5.376 | 5.411 | 820,304 | +0.01(+0.22%) |
Jun 27, 2018 | 5.464 | 5.475 | 5.394 | 5.399 | 1,184,312 | -0.04(-0.65%) |
Jun 26, 2018 | 5.481 | 5.505 | 5.434 | 5.434 | 1,198,700 | -0.05(-0.96%) |
Jun 25, 2018 | 5.534 | 5.534 | 5.429 | 5.487 | 1,654,372 | -0.08(-1.47%) |
Jun 22, 2018 | 5.540 | 5.569 | 5.522 | 5.569 | 855,247 | +0.05(+0.96%) |
Jun 21, 2018 | 5.563 | 5.563 | 5.487 | 5.516 | 989,106 | -0.04(-0.78%) |
Jun 20, 2018 | 5.560 | 5.566 | 5.534 | 5.560 | 1,166,710 | +0.03(+0.63%) |
Jun 19, 2018 | 5.531 | 5.537 | 5.490 | 5.525 | 1,107,651 | -0.03(-0.52%) |
Jun 18, 2018 | 5.502 | 5.560 | 5.496 | 5.554 | 897,024 | +0.02(+0.31%) |
Jun 15, 2018 | 5.542 | 5.510 | 5.537 | 784,877 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.537 | 5.560 | 5.527 | 5.537 | 955,819 | +0.00(+0.00%) |
Jun 13, 2018 | 5.560 | 5.571 | 5.525 | 5.537 | 988,697 | -0.01(-0.21%) |
Jun 12, 2018 | 5.542 | 5.557 | 5.531 | 5.548 | 994,878 | +0.02(+0.42%) |
Jun 11, 2018 | 5.502 | 5.548 | 5.502 | 5.525 | 1,317,155 | +0.04(+0.74%) |
Jun 08, 2018 | 5.502 | 5.502 | 5.467 | 5.484 | 752,261 | -0.02(-0.32%) |
Jun 07, 2018 | 5.508 | 5.525 | 5.490 | 5.502 | 1,306,652 | +0.01(+0.11%) |
Jun 06, 2018 | 5.455 | 5.496 | 1,314,735 | +0.01(+0.21%) | ||
Jun 05, 2018 | 5.461 | 5.502 | 5.455 | 5.484 | 1,627,920 | +0.03(+0.64%) |
Jun 04, 2018 | 5.432 | 5.455 | 5.420 | 5.449 | 1,029,507 | +0.02(+0.32%) |