Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.307 | 5.349 | 5.300 | 5.335 | 1,862,103 | +0.01(+0.26%) |
Oct 30, 2019 | 5.279 | 5.321 | 5.258 | 5.321 | 2,141,658 | +0.01(+0.13%) |
Oct 29, 2019 | 5.321 | 5.335 | 5.293 | 5.314 | 1,938,948 | -0.16(-2.92%) |
Oct 28, 2019 | 5.474 | 5.516 | 5.467 | 5.474 | 1,291,058 | -0.01(-0.13%) |
Oct 25, 2019 | 5.481 | 5.502 | 5.467 | 5.481 | 1,336,746 | -0.02(-0.38%) |
Oct 24, 2019 | 5.530 | 5.540 | 5.492 | 5.502 | 1,583,541 | -0.09(-1.62%) |
Oct 23, 2019 | 5.565 | 5.606 | 5.558 | 5.592 | 2,039,989 | +0.08(+1.39%) |
Oct 22, 2019 | 5.495 | 5.544 | 5.488 | 5.516 | 2,344,955 | +0.03(+0.63%) |
Oct 21, 2019 | 5.516 | 5.523 | 5.450 | 5.481 | 2,009,479 | +0.02(+0.38%) |
Oct 18, 2019 | 5.425 | 5.467 | 5.425 | 5.460 | 1,381,314 | +0.03(+0.51%) |
Oct 17, 2019 | 5.481 | 5.492 | 5.415 | 5.432 | 1,504,740 | -0.01(-0.13%) |
Oct 16, 2019 | 5.418 | 5.443 | 5.418 | 5.439 | 5,721,399 | +0.03(+0.64%) |
Oct 15, 2019 | 5.356 | 5.418 | 5.338 | 5.405 | 5,465,612 | +0.05(+0.91%) |
Oct 14, 2019 | 5.335 | 5.359 | 5.332 | 5.356 | 973,038 | -0.03(-0.65%) |
Oct 11, 2019 | 5.370 | 5.412 | 5.363 | 5.391 | 2,224,508 | +0.12(+2.24%) |
Oct 10, 2019 | 5.252 | 5.286 | 5.234 | 5.272 | 1,952,817 | +0.07(+1.34%) |
Oct 09, 2019 | 5.182 | 5.210 | 5.175 | 5.203 | 1,986,047 | +0.02(+0.40%) |
Oct 08, 2019 | 5.168 | 5.203 | 5.140 | 5.182 | 3,497,304 | -0.06(-1.06%) |
Oct 07, 2019 | 5.231 | 5.258 | 5.217 | 5.238 | 2,647,061 | +0.03(+0.67%) |
Oct 04, 2019 | 5.092 | 5.203 | 5.092 | 5.203 | 2,196,330 | +0.03(+0.54%) |
Oct 03, 2019 | 5.133 | 5.179 | 5.112 | 5.175 | 2,105,478 | +0.03(+0.54%) |
Oct 02, 2019 | 5.203 | 5.217 | 5.119 | 5.147 | 1,495,015 | -0.13(-2.37%) |
Oct 01, 2019 | 5.279 | 5.279 | 5.234 | 5.272 | 2,582,214 | -0.01(-0.26%) |
Sep 30, 2019 | 5.265 | 5.293 | 5.258 | 5.286 | 1,798,469 | +0.00(+0.00%) |
Sep 27, 2019 | 5.265 | 5.304 | 5.245 | 5.286 | 2,547,553 | +0.03(+0.53%) |
Sep 26, 2019 | 5.224 | 5.272 | 5.224 | 5.258 | 2,075,251 | +0.03(+0.67%) |
Sep 25, 2019 | 5.189 | 5.245 | 5.175 | 5.224 | 3,627,319 | +0.01(+0.27%) |
Sep 24, 2019 | 5.272 | 5.286 | 5.196 | 5.210 | 2,965,658 | -0.02(-0.40%) |
Sep 23, 2019 | 5.196 | 5.245 | 5.196 | 5.231 | 2,551,228 | +0.02(+0.40%) |
Sep 20, 2019 | 5.224 | 5.262 | 5.210 | 5.210 | 4,764,011 | +0.06(+1.08%) |
Sep 19, 2019 | 5.168 | 5.175 | 5.137 | 5.154 | 1,356,608 | +0.02(+0.41%) |
Sep 18, 2019 | 5.105 | 5.168 | 5.105 | 5.133 | 2,007,339 | +0.01(+0.14%) |
Sep 17, 2019 | 5.085 | 5.126 | 5.078 | 5.126 | 2,828,097 | -0.03(-0.67%) |
Sep 16, 2019 | 5.154 | 5.182 | 5.147 | 5.161 | 2,697,900 | +0.00(+0.00%) |
Sep 13, 2019 | 5.182 | 5.217 | 5.161 | 5.161 | 2,827,036 | +0.01(+0.13%) |
Sep 12, 2019 | 5.105 | 5.168 | 5.085 | 5.154 | 3,192,866 | +0.06(+1.09%) |
Sep 11, 2019 | 5.064 | 5.105 | 5.043 | 5.099 | 2,306,625 | +0.00(+0.00%) |
Sep 10, 2019 | 5.036 | 5.119 | 5.022 | 5.099 | 3,456,828 | +0.01(+0.14%) |
Sep 09, 2019 | 5.064 | 5.109 | 5.057 | 5.092 | 2,923,083 | +0.10(+1.95%) |
Sep 06, 2019 | 5.036 | 5.043 | 4.994 | 4.994 | 2,550,860 | +0.06(+1.13%) |
Sep 05, 2019 | 4.987 | 5.001 | 4.932 | 4.939 | 2,149,775 | +0.03(+0.57%) |
Sep 04, 2019 | 4.897 | 4.921 | 4.883 | 4.911 | 2,960,786 | +0.08(+1.73%) |
Sep 03, 2019 | 4.827 | 4.855 | 4.813 | 4.827 | 1,865,515 | +0.03(+0.58%) |
Aug 30, 2019 | 4.813 | 4.827 | 4.765 | 4.799 | 1,524,362 | +0.02(+0.44%) |
Aug 29, 2019 | 4.779 | 4.813 | 4.772 | 4.779 | 2,204,315 | +0.03(+0.59%) |
Aug 28, 2019 | 4.765 | 4.782 | 4.737 | 4.751 | 2,438,651 | +0.08(+1.64%) |
Aug 27, 2019 | 4.695 | 4.716 | 4.667 | 4.674 | 3,432,979 | +0.05(+1.05%) |
Aug 26, 2019 | 4.626 | 4.657 | 4.612 | 4.626 | 2,744,349 | +0.10(+2.31%) |
Aug 23, 2019 | 4.591 | 4.626 | 4.521 | 4.521 | 2,217,176 | -0.06(-1.37%) |
Aug 22, 2019 | 4.632 | 4.646 | 4.577 | 4.584 | 1,821,023 | +0.01(+0.30%) |
Aug 21, 2019 | 4.570 | 4.591 | 4.556 | 4.570 | 2,453,969 | +0.03(+0.77%) |
Aug 20, 2019 | 4.584 | 4.598 | 4.535 | 4.535 | 3,115,561 | -0.10(-2.25%) |
Aug 19, 2019 | 4.667 | 4.699 | 4.632 | 4.639 | 3,140,710 | +0.04(+0.91%) |
Aug 16, 2019 | 4.584 | 4.612 | 4.566 | 4.598 | 3,014,509 | +0.06(+1.22%) |
Aug 15, 2019 | 4.549 | 4.573 | 4.528 | 4.542 | 2,859,060 | -0.03(-0.76%) |
Aug 14, 2019 | 4.660 | 4.660 | 4.573 | 4.577 | 3,812,882 | -0.26(-5.46%) |
Aug 13, 2019 | 4.799 | 4.876 | 4.786 | 4.841 | 4,665,187 | +0.00(+0.00%) |
Aug 12, 2019 | 4.855 | 4.876 | 4.834 | 4.841 | 2,069,790 | -0.08(-1.56%) |
Aug 09, 2019 | 4.925 | 4.949 | 4.904 | 4.918 | 3,504,179 | -0.10(-1.94%) |
Aug 08, 2019 | 5.050 | 5.078 | 5.008 | 5.015 | 2,916,758 | -0.03(-0.69%) |
Aug 07, 2019 | 5.015 | 5.078 | 5.001 | 5.050 | 2,532,051 | -0.04(-0.82%) |
Aug 06, 2019 | 5.119 | 5.119 | 5.043 | 5.092 | 3,369,408 | -0.05(-0.95%) |
Aug 05, 2019 | 5.182 | 5.189 | 5.099 | 5.140 | 3,864,105 | -0.07(-1.33%) |
Aug 02, 2019 | 5.258 | 5.272 | 5.203 | 5.210 | 2,229,971 | +0.01(+0.13%) |