Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.618 | 5.642 | 5.606 | 5.630 | 638,713 | +0.01(+0.21%) |
Sep 27, 2018 | 5.612 | 5.624 | 5.600 | 5.618 | 580,910 | +0.02(+0.42%) |
Sep 26, 2018 | 5.618 | 5.630 | 5.588 | 5.594 | 1,023,528 | -0.01(-0.21%) |
Sep 25, 2018 | 5.642 | 5.642 | 5.600 | 5.606 | 364,642 | -0.02(-0.42%) |
Sep 24, 2018 | 5.636 | 5.647 | 5.594 | 5.630 | 569,686 | -0.04(-0.63%) |
Sep 21, 2018 | 5.677 | 5.683 | 5.647 | 5.665 | 437,945 | -0.01(-0.10%) |
Sep 20, 2018 | 5.624 | 5.671 | 5.616 | 5.671 | 589,227 | +0.05(+0.84%) |
Sep 19, 2018 | 5.594 | 5.630 | 5.588 | 5.624 | 677,093 | +0.04(+0.64%) |
Sep 18, 2018 | 5.559 | 5.618 | 5.559 | 5.588 | 605,009 | +0.03(+0.53%) |
Sep 17, 2018 | 5.582 | 5.593 | 5.547 | 5.559 | 584,870 | -0.03(-0.53%) |
Sep 14, 2018 | 5.570 | 5.600 | 5.559 | 5.588 | 593,704 | +0.02(+0.32%) |
Sep 13, 2018 | 5.594 | 5.606 | 5.570 | 5.570 | 421,729 | +0.00(+0.07%) |
Sep 12, 2018 | 5.590 | 5.608 | 5.560 | 5.566 | 451,015 | -0.01(-0.21%) |
Sep 11, 2018 | 5.566 | 5.602 | 5.560 | 5.578 | 451,598 | +0.00(+0.00%) |
Sep 10, 2018 | 5.578 | 5.590 | 5.566 | 5.578 | 375,443 | +0.01(+0.21%) |
Sep 07, 2018 | 5.584 | 5.596 | 5.549 | 5.566 | 551,088 | -0.03(-0.53%) |
Sep 06, 2018 | 5.590 | 5.602 | 5.555 | 5.596 | 956,356 | +0.01(+0.11%) |
Sep 05, 2018 | 5.596 | 5.602 | 5.580 | 5.590 | 350,304 | -0.01(-0.11%) |
Sep 04, 2018 | 5.590 | 5.608 | 5.560 | 5.596 | 702,076 | +0.01(+0.11%) |
Aug 31, 2018 | 5.590 | 5.590 | 5.590 | 0 | -0.03(-0.53%) | |
Aug 30, 2018 | 5.620 | 5.626 | 5.584 | 5.620 | 605,470 | -0.02(-0.31%) |
Aug 29, 2018 | 5.596 | 5.643 | 5.596 | 5.637 | 528,382 | +0.05(+0.95%) |
Aug 28, 2018 | 5.590 | 5.637 | 5.578 | 5.584 | 689,689 | +0.02(+0.32%) |
Aug 27, 2018 | 5.614 | 5.637 | 5.566 | 5.566 | 717,257 | -0.04(-0.63%) |
Aug 24, 2018 | 5.596 | 5.614 | 5.584 | 5.602 | 305,783 | +0.01(+0.21%) |
Aug 23, 2018 | 5.596 | 5.596 | 5.578 | 5.590 | 236,014 | +0.00(+0.00%) |
Aug 22, 2018 | 5.578 | 5.596 | 5.572 | 5.590 | 317,912 | +0.02(+0.32%) |
Aug 21, 2018 | 5.590 | 5.608 | 5.572 | 5.572 | 511,262 | -0.01(-0.11%) |
Aug 20, 2018 | 5.584 | 5.602 | 5.555 | 5.578 | 539,748 | +0.01(+0.11%) |
Aug 17, 2018 | 5.549 | 5.596 | 5.549 | 5.572 | 508,905 | +0.02(+0.32%) |
Aug 16, 2018 | 5.513 | 5.560 | 5.510 | 5.555 | 501,932 | +0.04(+0.75%) |
Aug 15, 2018 | 5.501 | 5.519 | 5.478 | 5.513 | 499,151 | -0.01(-0.11%) |
Aug 14, 2018 | 5.513 | 5.531 | 5.501 | 5.519 | 462,103 | +0.00(+0.07%) |
Aug 13, 2018 | 5.492 | 5.521 | 5.492 | 5.515 | 479,243 | +0.01(+0.21%) |
Aug 10, 2018 | 5.498 | 5.521 | 5.480 | 5.503 | 444,879 | -0.01(-0.21%) |
Aug 09, 2018 | 5.521 | 5.550 | 5.515 | 5.515 | 580,619 | +0.01(+0.21%) |
Aug 08, 2018 | 5.533 | 5.533 | 5.503 | 5.503 | 378,775 | -0.02(-0.32%) |
Aug 07, 2018 | 5.509 | 5.533 | 5.503 | 5.521 | 620,886 | +0.02(+0.43%) |
Aug 06, 2018 | 5.462 | 5.503 | 5.451 | 5.498 | 530,535 | +0.04(+0.75%) |
Aug 03, 2018 | 5.492 | 5.498 | 5.445 | 5.456 | 1,107,175 | -0.04(-0.75%) |
Aug 02, 2018 | 5.492 | 5.498 | 5.468 | 5.498 | 400,566 | -0.01(-0.21%) |
Aug 01, 2018 | 5.503 | 5.515 | 5.486 | 5.509 | 524,041 | +0.01(+0.11%) |
Jul 31, 2018 | 5.480 | 5.506 | 5.468 | 5.503 | 657,820 | +0.04(+0.75%) |
Jul 30, 2018 | 5.468 | 5.474 | 5.445 | 5.462 | 541,324 | +0.01(+0.22%) |
Jul 27, 2018 | 5.445 | 5.465 | 5.433 | 5.451 | 468,034 | +0.01(+0.22%) |
Jul 26, 2018 | 5.439 | 5.451 | 5.415 | 5.439 | 1,224,495 | -0.01(-0.22%) |
Jul 25, 2018 | 5.462 | 5.462 | 5.421 | 5.451 | 713,031 | -0.01(-0.22%) |
Jul 24, 2018 | 5.462 | 5.480 | 5.445 | 5.462 | 572,278 | +0.02(+0.43%) |
Jul 23, 2018 | 5.427 | 5.439 | 5.410 | 5.439 | 539,485 | +0.01(+0.22%) |
Jul 20, 2018 | 5.404 | 5.433 | 5.398 | 5.427 | 427,632 | +0.02(+0.33%) |
Jul 19, 2018 | 5.398 | 5.421 | 5.398 | 5.410 | 641,991 | +0.01(+0.22%) |
Jul 18, 2018 | 5.410 | 5.421 | 5.392 | 5.398 | 547,496 | -0.02(-0.33%) |
Jul 17, 2018 | 5.363 | 5.415 | 5.363 | 5.415 | 463,588 | +0.05(+0.99%) |
Jul 16, 2018 | 5.363 | 5.374 | 5.351 | 5.363 | 347,806 | -0.01(-0.11%) |
Jul 13, 2018 | 5.357 | 5.374 | 5.357 | 5.368 | 430,390 | +0.01(+0.18%) |
Jul 12, 2018 | 5.329 | 5.364 | 5.324 | 5.359 | 1,342,993 | +0.04(+0.66%) |
Jul 11, 2018 | 5.306 | 5.335 | 5.306 | 5.324 | 501,299 | +0.01(+0.11%) |
Jul 10, 2018 | 5.312 | 5.329 | 5.296 | 5.318 | 839,640 | +0.02(+0.44%) |
Jul 09, 2018 | 5.318 | 5.318 | 5.294 | 5.294 | 1,469,183 | +0.00(+0.00%) |
Jul 06, 2018 | 5.300 | 5.318 | 5.294 | 5.294 | 826,604 | -0.01(-0.11%) |
Jul 05, 2018 | 5.341 | 5.370 | 5.300 | 5.300 | 780,305 | -0.04(-0.77%) |
Jul 03, 2018 | 5.341 | 5.341 | 5.341 | 0 | +0.00(+0.00%) |