Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.215 | 5.230 | 5.200 | 5.230 | 41,745 | -0.01(-0.10%) |
Sep 27, 2018 | 5.235 | 5.235 | 5.235 | 5.235 | 598 | +0.02(+0.39%) |
Sep 26, 2018 | 5.221 | 5.224 | 5.215 | 5.215 | 8,447 | -0.01(-0.14%) |
Sep 25, 2018 | 5.215 | 5.230 | 5.215 | 5.222 | 36,542 | +0.00(+0.00%) |
Sep 24, 2018 | 5.226 | 5.226 | 5.215 | 5.222 | 12,733 | +0.01(+0.14%) |
Sep 21, 2018 | 5.230 | 5.230 | 5.215 | 5.215 | 8,053 | -0.00(-0.00%) |
Sep 20, 2018 | 5.222 | 5.226 | 5.215 | 5.215 | 15,749 | -0.02(-0.43%) |
Sep 19, 2018 | 5.215 | 5.237 | 5.215 | 5.237 | 10,737 | +0.01(+0.12%) |
Sep 18, 2018 | 5.245 | 5.245 | 5.216 | 5.231 | 2,681 | -0.00(-0.06%) |
Sep 17, 2018 | 5.226 | 5.240 | 5.226 | 5.235 | 7,363 | -0.00(-0.05%) |
Sep 14, 2018 | 5.237 | 5.252 | 5.237 | 5.237 | 7,651 | +0.00(+0.00%) |
Sep 13, 2018 | 5.237 | 5.260 | 5.230 | 5.237 | 7,775 | +0.01(+0.28%) |
Sep 12, 2018 | 5.225 | 5.233 | 5.223 | 5.223 | 4,618 | +0.01(+0.15%) |
Sep 11, 2018 | 5.208 | 5.238 | 5.208 | 5.215 | 4,591 | -0.01(-0.28%) |
Sep 10, 2018 | 5.185 | 5.230 | 5.185 | 5.230 | 7,752 | +0.04(+0.86%) |
Sep 07, 2018 | 5.208 | 5.222 | 5.185 | 5.185 | 23,590 | -0.02(-0.43%) |
Sep 06, 2018 | 5.240 | 5.240 | 5.200 | 5.208 | 5,455 | +0.00(+0.00%) |
Sep 05, 2018 | 5.178 | 5.208 | 5.178 | 5.208 | 11,787 | +0.02(+0.43%) |
Sep 04, 2018 | 5.208 | 5.222 | 5.170 | 5.185 | 38,333 | -0.03(-0.64%) |
Aug 31, 2018 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 5.222 | 5.229 | 5.217 | 5.217 | 10,073 | +0.01(+0.19%) |
Aug 29, 2018 | 5.208 | 5.231 | 5.208 | 5.208 | 30,339 | -0.00(-0.04%) |
Aug 28, 2018 | 5.224 | 5.230 | 5.208 | 5.209 | 11,969 | +0.00(+0.04%) |
Aug 27, 2018 | 5.222 | 5.245 | 5.200 | 5.208 | 26,162 | +0.00(+0.00%) |
Aug 24, 2018 | 5.222 | 5.230 | 5.208 | 5.208 | 8,627 | -0.01(-0.27%) |
Aug 23, 2018 | 5.222 | 5.222 | 5.215 | 5.222 | 5,102 | -0.02(-0.44%) |
Aug 22, 2018 | 5.208 | 5.245 | 5.200 | 5.245 | 22,891 | +0.04(+0.76%) |
Aug 21, 2018 | 5.213 | 5.224 | 5.205 | 5.205 | 3,992 | -0.01(-0.23%) |
Aug 20, 2018 | 5.222 | 5.222 | 5.208 | 5.217 | 13,570 | -0.01(-0.10%) |
Aug 17, 2018 | 5.222 | 5.222 | 5.185 | 5.222 | 34,105 | +0.01(+0.28%) |
Aug 16, 2018 | 5.208 | 5.208 | 5.208 | 5.208 | 13 | +0.00(+0.00%) |
Aug 15, 2018 | 5.178 | 5.208 | 5.170 | 5.208 | 25,339 | +0.02(+0.37%) |
Aug 14, 2018 | 5.186 | 5.207 | 5.186 | 5.188 | 2,596 | +0.01(+0.13%) |
Aug 13, 2018 | 5.177 | 5.193 | 5.174 | 5.182 | 42,205 | +0.02(+0.42%) |
Aug 10, 2018 | 5.185 | 5.185 | 5.159 | 5.160 | 10,830 | -0.02(-0.34%) |
Aug 09, 2018 | 5.178 | 5.185 | 5.170 | 5.178 | 22,885 | +0.00(+0.00%) |
Aug 08, 2018 | 5.183 | 5.183 | 5.178 | 5.178 | 1,367 | -0.01(-0.14%) |
Aug 07, 2018 | 5.178 | 5.187 | 5.178 | 5.185 | 5,296 | -0.01(-0.14%) |
Aug 06, 2018 | 5.192 | 5.193 | 5.178 | 5.193 | 26,425 | +0.01(+0.28%) |
Aug 03, 2018 | 5.200 | 5.200 | 5.178 | 5.178 | 12,184 | -0.02(-0.43%) |
Aug 02, 2018 | 5.193 | 5.200 | 5.193 | 5.200 | 2,569 | +0.00(+0.00%) |
Aug 01, 2018 | 5.200 | 5.200 | 5.178 | 5.200 | 7,377 | +0.01(+0.14%) |
Jul 31, 2018 | 5.178 | 5.200 | 5.174 | 5.193 | 7,356 | +0.02(+0.35%) |
Jul 30, 2018 | 5.163 | 5.178 | 5.163 | 5.174 | 2,465 | +0.00(+0.07%) |
Jul 27, 2018 | 5.163 | 5.170 | 5.156 | 5.170 | 11,778 | +0.01(+0.12%) |
Jul 26, 2018 | 5.169 | 5.169 | 5.164 | 5.164 | 1,516 | +0.00(+0.09%) |
Jul 25, 2018 | 5.170 | 5.170 | 5.148 | 5.159 | 7,141 | -0.00(-0.04%) |
Jul 24, 2018 | 5.097 | 5.170 | 5.097 | 5.161 | 24,861 | +0.03(+0.54%) |
Jul 23, 2018 | 5.134 | 5.167 | 5.119 | 5.134 | 20,350 | -0.05(-0.98%) |
Jul 20, 2018 | 5.179 | 5.185 | 5.179 | 5.185 | 1,250 | -0.00(-0.01%) |
Jul 18, 2018 | 5.185 | 5.185 | 5.185 | 228 | +0.01(+0.27%) | |
Jul 17, 2018 | 5.158 | 5.173 | 5.158 | 5.172 | 5,495 | +0.00(+0.08%) |
Jul 16, 2018 | 5.179 | 5.185 | 5.156 | 5.167 | 18,986 | -0.01(-0.20%) |
Jul 13, 2018 | 5.170 | 5.181 | 5.156 | 5.178 | 18,425 | +0.01(+0.14%) |
Jul 12, 2018 | 5.127 | 5.170 | 5.127 | 5.170 | 8,929 | +0.02(+0.43%) |
Jul 11, 2018 | 5.148 | 5.148 | 5.134 | 5.148 | 24,876 | +0.00(+0.00%) |
Jul 10, 2018 | 5.163 | 5.163 | 5.126 | 5.148 | 19,036 | +0.01(+0.14%) |
Jul 09, 2018 | 5.141 | 5.163 | 5.119 | 5.141 | 67,210 | -0.02(-0.43%) |
Jul 06, 2018 | 5.141 | 5.163 | 5.141 | 5.163 | 6,733 | +0.01(+0.29%) |
Jul 05, 2018 | 5.141 | 5.161 | 5.141 | 5.148 | 24,407 | -0.03(-0.57%) |
Jul 03, 2018 | 5.178 | 5.178 | 5.178 | 0 | +0.01(+0.28%) |