Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.126 | 5.203 | 5.100 | 5.194 | 2,738,633 | +0.08(+1.50%) |
Sep 27, 2018 | 5.083 | 5.186 | 5.058 | 5.117 | 6,194,651 | +0.09(+1.87%) |
Sep 26, 2018 | 5.149 | 5.158 | 5.024 | 5.024 | 3,004,573 | -0.12(-2.28%) |
Sep 25, 2018 | 5.166 | 5.191 | 5.124 | 5.141 | 2,101,475 | -0.01(-0.16%) |
Sep 24, 2018 | 5.174 | 5.191 | 5.107 | 5.149 | 2,588,057 | -0.04(-0.81%) |
Sep 21, 2018 | 5.191 | 5.216 | 5.166 | 5.191 | 5,849,602 | -0.01(-0.16%) |
Sep 20, 2018 | 5.149 | 5.250 | 5.141 | 5.199 | 2,612,740 | +0.05(+0.98%) |
Sep 19, 2018 | 5.216 | 5.250 | 5.132 | 5.149 | 2,611,584 | -0.07(-1.28%) |
Sep 18, 2018 | 5.225 | 5.250 | 5.174 | 5.216 | 1,871,084 | -0.02(-0.32%) |
Sep 17, 2018 | 5.216 | 5.258 | 5.191 | 5.233 | 2,406,131 | +0.02(+0.32%) |
Sep 14, 2018 | 5.208 | 5.225 | 5.166 | 5.216 | 1,889,114 | +0.02(+0.32%) |
Sep 13, 2018 | 5.191 | 5.233 | 5.183 | 5.199 | 1,706,881 | +0.03(+0.49%) |
Sep 12, 2018 | 5.183 | 5.183 | 5.149 | 5.174 | 1,139,729 | +0.01(+0.16%) |
Sep 11, 2018 | 5.183 | 5.208 | 5.149 | 5.166 | 2,245,454 | -0.02(-0.32%) |
Sep 10, 2018 | 5.107 | 5.191 | 5.091 | 5.183 | 1,992,871 | +0.06(+1.14%) |
Sep 07, 2018 | 5.208 | 5.208 | 5.120 | 5.124 | 1,288,233 | -0.08(-1.45%) |
Sep 06, 2018 | 5.149 | 5.233 | 5.141 | 5.199 | 3,029,326 | +0.07(+1.31%) |
Sep 05, 2018 | 5.124 | 5.149 | 5.116 | 5.132 | 2,330,161 | +0.01(+0.16%) |
Sep 04, 2018 | 5.141 | 5.158 | 5.082 | 5.124 | 1,470,978 | -0.01(-0.16%) |
Aug 31, 2018 | 5.132 | 5.132 | 5.132 | 0 | +0.07(+1.32%) | |
Aug 30, 2018 | 5.149 | 5.149 | 5.065 | 5.065 | 1,589,465 | -0.08(-1.47%) |
Aug 29, 2018 | 5.116 | 5.166 | 5.107 | 5.141 | 2,649,475 | +0.02(+0.33%) |
Aug 28, 2018 | 5.074 | 5.137 | 5.065 | 5.124 | 2,089,856 | +0.03(+0.66%) |
Aug 27, 2018 | 5.099 | 5.149 | 5.065 | 5.091 | 2,715,312 | +0.00(+0.00%) |
Aug 24, 2018 | 5.057 | 5.128 | 5.057 | 5.091 | 1,406,355 | +0.00(+0.00%) |
Aug 23, 2018 | 5.158 | 5.170 | 5.091 | 5.091 | 2,849,898 | -0.04(-0.82%) |
Aug 22, 2018 | 5.091 | 5.141 | 5.040 | 5.132 | 1,719,905 | +0.03(+0.49%) |
Aug 21, 2018 | 5.082 | 5.116 | 5.032 | 5.107 | 1,496,538 | +0.03(+0.49%) |
Aug 20, 2018 | 5.132 | 5.153 | 5.049 | 5.082 | 1,880,992 | -0.05(-0.98%) |
Aug 17, 2018 | 5.124 | 5.149 | 5.099 | 5.132 | 1,598,288 | -0.01(-0.16%) |
Aug 16, 2018 | 5.099 | 5.158 | 5.074 | 5.141 | 2,711,565 | +0.03(+0.49%) |
Aug 15, 2018 | 5.107 | 5.174 | 5.082 | 5.116 | 2,371,286 | +0.01(+0.16%) |
Aug 14, 2018 | 5.116 | 5.158 | 5.082 | 5.107 | 3,547,006 | -0.02(-0.33%) |
Aug 13, 2018 | 5.091 | 5.149 | 5.032 | 5.124 | 2,176,540 | +0.05(+0.99%) |
Aug 10, 2018 | 5.091 | 5.132 | 5.065 | 5.074 | 2,158,680 | -0.05(-0.98%) |
Aug 09, 2018 | 5.107 | 5.158 | 5.061 | 5.124 | 1,565,478 | +0.02(+0.33%) |
Aug 08, 2018 | 5.074 | 5.216 | 4.957 | 5.107 | 2,574,411 | -0.02(-0.33%) |
Aug 07, 2018 | 5.116 | 5.174 | 5.099 | 5.124 | 2,368,527 | -0.03(-0.49%) |
Aug 06, 2018 | 5.149 | 5.158 | 5.099 | 5.149 | 1,177,368 | +0.03(+0.65%) |
Aug 03, 2018 | 5.149 | 5.174 | 5.078 | 5.116 | 1,340,068 | -0.03(-0.65%) |
Aug 02, 2018 | 5.183 | 5.199 | 5.099 | 5.149 | 2,190,277 | -0.04(-0.81%) |
Aug 01, 2018 | 5.149 | 5.191 | 5.065 | 5.191 | 2,850,846 | +0.03(+0.65%) |
Jul 31, 2018 | 5.065 | 5.183 | 5.015 | 5.158 | 3,202,909 | +0.10(+1.99%) |
Jul 30, 2018 | 4.973 | 5.082 | 4.973 | 5.057 | 3,579,418 | +0.08(+1.51%) |
Jul 27, 2018 | 5.015 | 5.015 | 4.906 | 4.982 | 1,640,180 | -0.01(-0.17%) |
Jul 26, 2018 | 4.965 | 5.040 | 4.948 | 4.990 | 2,552,431 | +0.03(+0.68%) |
Jul 25, 2018 | 5.007 | 5.024 | 4.932 | 4.957 | 2,877,725 | -0.03(-0.50%) |
Jul 24, 2018 | 5.015 | 5.078 | 4.973 | 4.982 | 3,236,320 | -0.03(-0.67%) |
Jul 23, 2018 | 4.923 | 5.015 | 4.814 | 5.015 | 2,959,140 | +0.12(+2.39%) |
Jul 20, 2018 | 5.007 | 5.091 | 4.898 | 4.898 | 3,846,288 | -0.14(-2.82%) |
Jul 19, 2018 | 4.965 | 5.107 | 4.957 | 5.040 | 3,929,408 | +0.06(+1.18%) |
Jul 18, 2018 | 5.007 | 5.065 | 4.932 | 4.982 | 2,401,740 | -0.01(-0.17%) |
Jul 17, 2018 | 5.099 | 5.132 | 4.948 | 4.990 | 7,192,288 | -0.10(-1.97%) |
Jul 16, 2018 | 5.183 | 5.199 | 5.049 | 5.091 | 2,889,085 | -0.09(-1.78%) |
Jul 13, 2018 | 5.283 | 5.283 | 5.174 | 5.183 | 1,774,532 | -0.07(-1.28%) |
Jul 12, 2018 | 5.275 | 5.283 | 5.209 | 5.250 | 2,388,287 | -0.03(-0.48%) |
Jul 11, 2018 | 5.317 | 5.359 | 5.250 | 5.275 | 2,325,662 | -0.08(-1.41%) |
Jul 10, 2018 | 5.409 | 5.434 | 5.308 | 5.350 | 2,093,490 | -0.06(-1.08%) |
Jul 09, 2018 | 5.442 | 5.476 | 5.359 | 5.409 | 3,598,020 | -0.03(-0.62%) |
Jul 06, 2018 | 5.417 | 5.526 | 5.350 | 5.442 | 3,175,349 | +0.07(+1.25%) |
Jul 05, 2018 | 5.283 | 5.384 | 5.241 | 5.375 | 2,506,078 | +0.07(+1.26%) |
Jul 03, 2018 | 5.308 | 5.308 | 5.308 | 0 | +0.14(+2.76%) |