Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.585 | 5.585 | 5.518 | 5.538 | 861,485 | -0.04(-0.72%) |
Oct 30, 2019 | 5.538 | 5.578 | 5.518 | 5.578 | 561,489 | +0.05(+0.84%) |
Oct 29, 2019 | 5.525 | 5.565 | 5.525 | 5.532 | 882,819 | -0.01(-0.12%) |
Oct 28, 2019 | 5.545 | 5.552 | 5.512 | 5.538 | 443,040 | +0.02(+0.36%) |
Oct 25, 2019 | 5.512 | 5.552 | 5.512 | 5.518 | 760,751 | -0.01(-0.12%) |
Oct 24, 2019 | 5.565 | 5.565 | 5.498 | 5.525 | 646,674 | +0.00(+0.00%) |
Oct 23, 2019 | 5.505 | 5.536 | 5.485 | 5.525 | 694,872 | +0.02(+0.38%) |
Oct 22, 2019 | 5.511 | 5.537 | 5.491 | 5.504 | 748,785 | +0.01(+0.24%) |
Oct 21, 2019 | 5.464 | 5.511 | 5.458 | 5.491 | 823,600 | +0.06(+1.09%) |
Oct 18, 2019 | 5.458 | 5.484 | 5.431 | 5.431 | 635,798 | -0.04(-0.72%) |
Oct 17, 2019 | 5.458 | 5.484 | 5.445 | 5.471 | 642,990 | +0.03(+0.48%) |
Oct 16, 2019 | 5.431 | 5.458 | 5.418 | 5.445 | 601,038 | +0.01(+0.24%) |
Oct 15, 2019 | 5.412 | 5.458 | 5.412 | 5.431 | 472,437 | +0.03(+0.61%) |
Oct 14, 2019 | 5.425 | 5.445 | 5.385 | 5.398 | 583,158 | -0.02(-0.37%) |
Oct 11, 2019 | 5.445 | 5.477 | 5.405 | 5.418 | 1,009,155 | +0.03(+0.61%) |
Oct 10, 2019 | 5.379 | 5.425 | 5.359 | 5.385 | 525,266 | +0.02(+0.37%) |
Oct 09, 2019 | 5.379 | 5.379 | 5.332 | 5.365 | 749,420 | +0.03(+0.62%) |
Oct 08, 2019 | 5.398 | 5.398 | 5.332 | 5.332 | 1,405,924 | -0.09(-1.58%) |
Oct 07, 2019 | 5.379 | 5.438 | 5.372 | 5.418 | 473,372 | +0.01(+0.24%) |
Oct 04, 2019 | 5.352 | 5.412 | 5.344 | 5.405 | 645,798 | +0.07(+1.36%) |
Oct 03, 2019 | 5.319 | 5.332 | 5.227 | 5.332 | 1,336,027 | +0.02(+0.37%) |
Oct 02, 2019 | 5.379 | 5.385 | 5.273 | 5.313 | 1,020,651 | -0.07(-1.35%) |
Oct 01, 2019 | 5.478 | 5.478 | 5.385 | 5.385 | 890,185 | -0.04(-0.73%) |
Sep 30, 2019 | 5.484 | 5.517 | 5.418 | 5.425 | 1,456,813 | -0.02(-0.36%) |
Sep 27, 2019 | 5.445 | 5.458 | 5.395 | 5.445 | 791,868 | +0.03(+0.61%) |
Sep 26, 2019 | 5.438 | 5.438 | 5.385 | 5.412 | 766,356 | -0.01(-0.12%) |
Sep 25, 2019 | 5.511 | 5.517 | 5.415 | 5.418 | 1,367,371 | -0.09(-1.68%) |
Sep 24, 2019 | 5.524 | 5.544 | 5.464 | 5.511 | 970,628 | +0.02(+0.36%) |
Sep 23, 2019 | 5.550 | 5.554 | 5.491 | 5.491 | 720,104 | -0.07(-1.30%) |
Sep 20, 2019 | 5.583 | 5.590 | 5.511 | 5.563 | 798,687 | -0.01(-0.10%) |
Sep 19, 2019 | 5.569 | 5.582 | 5.549 | 5.569 | 840,865 | +0.01(+0.24%) |
Sep 18, 2019 | 5.503 | 5.562 | 5.486 | 5.556 | 1,141,603 | +0.05(+0.95%) |
Sep 17, 2019 | 5.490 | 5.503 | 5.464 | 5.503 | 483,728 | +0.01(+0.12%) |
Sep 16, 2019 | 5.477 | 5.497 | 5.451 | 5.497 | 687,498 | +0.02(+0.36%) |
Sep 13, 2019 | 5.503 | 5.510 | 5.451 | 5.477 | 665,165 | +0.00(+0.00%) |
Sep 12, 2019 | 5.530 | 5.530 | 5.431 | 5.477 | 935,418 | -0.06(-1.07%) |
Sep 11, 2019 | 5.425 | 5.536 | 5.386 | 5.536 | 2,422,590 | +0.11(+2.05%) |
Sep 10, 2019 | 5.379 | 5.425 | 5.353 | 5.425 | 819,854 | +0.04(+0.73%) |
Sep 09, 2019 | 5.399 | 5.399 | 5.372 | 5.386 | 706,229 | -0.01(-0.24%) |
Sep 06, 2019 | 5.353 | 5.405 | 5.333 | 5.399 | 865,112 | +0.05(+0.98%) |
Sep 05, 2019 | 5.333 | 5.366 | 5.333 | 5.346 | 702,819 | +0.03(+0.49%) |
Sep 04, 2019 | 5.340 | 5.346 | 5.294 | 5.320 | 663,314 | +0.00(+0.00%) |
Sep 03, 2019 | 5.274 | 5.320 | 5.254 | 5.320 | 644,261 | +0.01(+0.25%) |
Aug 30, 2019 | 5.274 | 5.307 | 5.261 | 5.307 | 1,071,927 | +0.07(+1.25%) |
Aug 29, 2019 | 5.268 | 5.281 | 5.228 | 5.241 | 1,070,590 | -0.01(-0.12%) |
Aug 28, 2019 | 5.228 | 5.281 | 5.209 | 5.248 | 864,301 | +0.03(+0.50%) |
Aug 27, 2019 | 5.281 | 5.287 | 5.196 | 5.222 | 961,072 | -0.05(-0.87%) |
Aug 26, 2019 | 5.281 | 5.294 | 5.202 | 5.268 | 1,286,543 | -0.01(-0.25%) |
Aug 23, 2019 | 5.268 | 5.294 | 5.228 | 5.281 | 1,824,397 | -0.01(-0.25%) |
Aug 22, 2019 | 5.307 | 5.307 | 5.255 | 5.294 | 1,478,497 | +0.04(+0.77%) |
Aug 21, 2019 | 5.240 | 5.266 | 5.227 | 5.253 | 954,207 | +0.03(+0.50%) |
Aug 20, 2019 | 5.221 | 5.234 | 5.192 | 5.227 | 1,026,395 | +0.01(+0.25%) |
Aug 19, 2019 | 5.234 | 5.234 | 5.182 | 5.214 | 1,224,302 | +0.06(+1.14%) |
Aug 16, 2019 | 5.169 | 5.195 | 5.156 | 5.156 | 687,809 | +0.03(+0.51%) |
Aug 15, 2019 | 5.156 | 5.169 | 5.110 | 5.130 | 1,012,479 | -0.01(-0.25%) |
Aug 14, 2019 | 5.162 | 5.175 | 5.091 | 5.143 | 1,407,660 | -0.07(-1.25%) |
Aug 13, 2019 | 5.143 | 5.253 | 5.143 | 5.208 | 904,090 | +0.05(+1.01%) |
Aug 12, 2019 | 5.195 | 5.227 | 5.156 | 5.156 | 956,230 | -0.06(-1.12%) |
Aug 09, 2019 | 5.240 | 5.260 | 5.201 | 5.214 | 681,041 | -0.04(-0.74%) |
Aug 08, 2019 | 5.227 | 5.253 | 5.208 | 5.253 | 671,947 | +0.07(+1.38%) |
Aug 07, 2019 | 5.149 | 5.192 | 5.084 | 5.182 | 1,551,597 | -0.02(-0.37%) |
Aug 06, 2019 | 5.175 | 5.208 | 5.130 | 5.201 | 1,178,916 | +0.05(+0.88%) |
Aug 05, 2019 | 5.195 | 5.195 | 5.104 | 5.156 | 1,874,129 | -0.09(-1.73%) |
Aug 02, 2019 | 5.253 | 5.266 | 5.201 | 5.247 | 1,525,576 | -0.03(-0.49%) |