Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.456 | 5.525 | 5.456 | 5.525 | 47,835 | +0.06(+1.16%) |
Sep 27, 2018 | 5.502 | 5.507 | 5.461 | 5.461 | 67,609 | -0.02(-0.42%) |
Sep 26, 2018 | 5.484 | 5.519 | 5.484 | 5.484 | 104,795 | +0.00(+0.00%) |
Sep 25, 2018 | 5.490 | 5.495 | 5.484 | 5.484 | 50,760 | -0.02(-0.31%) |
Sep 24, 2018 | 5.502 | 5.502 | 5.470 | 5.502 | 39,998 | -0.01(-0.10%) |
Sep 21, 2018 | 5.461 | 5.507 | 5.375 | 5.507 | 65,229 | +0.03(+0.63%) |
Sep 20, 2018 | 5.479 | 5.479 | 5.467 | 5.473 | 46,539 | +0.02(+0.32%) |
Sep 19, 2018 | 5.461 | 5.467 | 5.450 | 5.456 | 73,787 | +0.02(+0.32%) |
Sep 18, 2018 | 5.444 | 5.444 | 5.415 | 5.438 | 52,999 | -0.01(-0.21%) |
Sep 17, 2018 | 5.461 | 5.469 | 5.444 | 5.450 | 44,691 | -0.01(-0.11%) |
Sep 14, 2018 | 5.456 | 5.467 | 5.427 | 5.456 | 15,307 | +0.00(+0.00%) |
Sep 13, 2018 | 5.450 | 5.479 | 5.431 | 5.456 | 61,148 | +0.02(+0.42%) |
Sep 12, 2018 | 5.381 | 5.433 | 5.381 | 5.433 | 83,426 | +0.05(+0.96%) |
Sep 11, 2018 | 5.358 | 5.381 | 5.346 | 5.381 | 85,810 | +0.01(+0.21%) |
Sep 10, 2018 | 5.415 | 5.432 | 5.364 | 5.370 | 53,477 | -0.03(-0.64%) |
Sep 07, 2018 | 5.404 | 5.421 | 5.404 | 5.404 | 35,484 | -0.01(-0.21%) |
Sep 06, 2018 | 5.490 | 5.490 | 5.410 | 5.415 | 58,459 | -0.05(-0.95%) |
Sep 05, 2018 | 5.433 | 5.502 | 5.433 | 5.467 | 64,236 | -0.01(-0.21%) |
Sep 04, 2018 | 5.484 | 5.496 | 5.387 | 5.479 | 63,356 | -0.02(-0.42%) |
Aug 31, 2018 | 5.502 | 5.502 | 5.502 | 0 | -0.01(-0.21%) | |
Aug 30, 2018 | 5.536 | 5.559 | 5.513 | 5.513 | 31,400 | -0.05(-0.82%) |
Aug 29, 2018 | 5.536 | 5.564 | 5.496 | 5.559 | 105,011 | -0.02(-0.31%) |
Aug 28, 2018 | 5.536 | 5.576 | 5.519 | 5.576 | 98,928 | +0.04(+0.72%) |
Aug 27, 2018 | 5.536 | 5.559 | 5.536 | 5.536 | 82,546 | -0.01(-0.10%) |
Aug 24, 2018 | 5.559 | 5.559 | 5.496 | 5.542 | 36,445 | +0.02(+0.31%) |
Aug 23, 2018 | 5.547 | 5.572 | 5.456 | 5.525 | 130,786 | -0.02(-0.41%) |
Aug 22, 2018 | 5.587 | 5.587 | 5.547 | 5.547 | 111,790 | -0.02(-0.41%) |
Aug 21, 2018 | 5.553 | 5.573 | 5.553 | 5.570 | 145,076 | +0.02(+0.41%) |
Aug 20, 2018 | 5.542 | 5.549 | 5.479 | 5.547 | 58,380 | -0.01(-0.10%) |
Aug 17, 2018 | 5.582 | 5.582 | 5.547 | 5.553 | 29,436 | -0.01(-0.21%) |
Aug 16, 2018 | 5.564 | 5.599 | 5.564 | 5.564 | 36,508 | +0.01(+0.10%) |
Aug 15, 2018 | 5.564 | 5.570 | 5.536 | 5.559 | 81,565 | +0.01(+0.21%) |
Aug 14, 2018 | 5.496 | 5.587 | 5.496 | 5.547 | 139,543 | +0.03(+0.62%) |
Aug 13, 2018 | 5.582 | 5.582 | 5.490 | 5.513 | 169,325 | -0.10(-1.73%) |
Aug 10, 2018 | 5.696 | 5.696 | 5.576 | 5.610 | 80,249 | -0.09(-1.65%) |
Aug 09, 2018 | 5.730 | 5.730 | 5.696 | 5.704 | 95,386 | -0.02(-0.35%) |
Aug 08, 2018 | 5.741 | 5.747 | 5.724 | 5.724 | 53,735 | -0.02(-0.40%) |
Aug 07, 2018 | 5.747 | 5.749 | 5.730 | 5.747 | 106,311 | +0.01(+0.10%) |
Aug 06, 2018 | 5.724 | 5.741 | 5.724 | 5.741 | 95,297 | +0.01(+0.20%) |
Aug 03, 2018 | 5.707 | 5.736 | 5.707 | 5.730 | 134,742 | +0.00(+0.00%) |
Aug 02, 2018 | 5.707 | 5.730 | 5.694 | 5.730 | 104,633 | +0.00(+0.00%) |
Aug 01, 2018 | 5.730 | 5.753 | 5.719 | 5.730 | 54,070 | -0.02(-0.30%) |
Jul 31, 2018 | 5.747 | 5.747 | 5.719 | 5.747 | 50,929 | +0.02(+0.40%) |
Jul 30, 2018 | 5.736 | 5.741 | 5.719 | 5.724 | 227,422 | -0.02(-0.39%) |
Jul 27, 2018 | 5.747 | 5.747 | 5.713 | 5.747 | 63,340 | +0.01(+0.20%) |
Jul 26, 2018 | 5.713 | 5.758 | 5.713 | 5.736 | 163,744 | -0.02(-0.30%) |
Jul 25, 2018 | 5.736 | 5.753 | 5.707 | 5.753 | 175,343 | +0.03(+0.59%) |
Jul 24, 2018 | 5.713 | 5.722 | 5.690 | 5.719 | 135,707 | +0.01(+0.10%) |
Jul 23, 2018 | 5.724 | 5.724 | 5.702 | 5.713 | 49,223 | -0.01(-0.10%) |
Jul 20, 2018 | 5.696 | 5.736 | 5.696 | 5.719 | 92,623 | +0.02(+0.30%) |
Jul 19, 2018 | 5.702 | 5.707 | 5.690 | 5.702 | 35,200 | -0.01(-0.10%) |
Jul 18, 2018 | 5.719 | 5.724 | 5.707 | 5.707 | 72,950 | -0.01(-0.20%) |
Jul 17, 2018 | 5.713 | 5.723 | 5.705 | 5.719 | 83,519 | +0.00(+0.00%) |
Jul 16, 2018 | 5.741 | 5.741 | 5.713 | 5.719 | 101,515 | -0.02(-0.39%) |
Jul 13, 2018 | 5.747 | 5.747 | 5.724 | 5.741 | 58,663 | +0.00(+0.00%) |
Jul 12, 2018 | 5.753 | 5.753 | 5.724 | 5.741 | 74,373 | +0.01(+0.10%) |
Jul 11, 2018 | 5.753 | 5.758 | 5.722 | 5.736 | 72,979 | -0.01(-0.20%) |
Jul 10, 2018 | 5.741 | 5.747 | 5.713 | 5.747 | 59,772 | +0.01(+0.20%) |
Jul 09, 2018 | 5.713 | 5.741 | 5.707 | 5.736 | 128,020 | +0.02(+0.40%) |
Jul 06, 2018 | 5.668 | 5.719 | 5.668 | 5.713 | 134,068 | +0.06(+1.10%) |
Jul 05, 2018 | 5.656 | 5.668 | 5.628 | 5.651 | 77,854 | +0.02(+0.30%) |
Jul 03, 2018 | 5.634 | 5.634 | 5.634 | 0 | +0.01(+0.10%) |