Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.524 | 5.590 | 5.498 | 5.524 | 1,334,469 | +0.05(+0.97%) |
Dec 28, 2018 | 5.445 | 5.524 | 5.425 | 5.471 | 1,614,227 | +0.02(+0.36%) |
Dec 27, 2018 | 5.431 | 5.491 | 5.425 | 5.451 | 1,012,624 | +0.02(+0.37%) |
Dec 26, 2018 | 5.339 | 5.451 | 5.325 | 5.431 | 972,156 | +0.12(+2.24%) |
Dec 24, 2018 | 5.266 | 5.378 | 5.253 | 5.312 | 1,122,198 | +0.05(+0.88%) |
Dec 21, 2018 | 5.312 | 5.325 | 5.243 | 5.266 | 855,274 | -0.05(-0.87%) |
Dec 20, 2018 | 5.398 | 5.418 | 5.166 | 5.312 | 2,189,424 | -0.06(-1.11%) |
Dec 19, 2018 | 5.445 | 5.451 | 5.372 | 5.372 | 798,941 | -0.05(-0.86%) |
Dec 18, 2018 | 5.445 | 5.478 | 5.398 | 5.418 | 1,182,136 | -0.03(-0.49%) |
Dec 17, 2018 | 5.531 | 5.536 | 5.425 | 5.445 | 1,272,475 | -0.11(-1.91%) |
Dec 14, 2018 | 5.617 | 5.617 | 5.531 | 5.551 | 701,732 | -0.07(-1.30%) |
Dec 13, 2018 | 5.650 | 5.676 | 5.617 | 5.623 | 456,811 | -0.01(-0.22%) |
Dec 12, 2018 | 5.675 | 5.685 | 5.636 | 5.636 | 547,811 | -0.03(-0.46%) |
Dec 11, 2018 | 5.761 | 5.765 | 5.636 | 5.662 | 923,052 | -0.04(-0.69%) |
Dec 10, 2018 | 5.807 | 5.820 | 5.702 | 5.702 | 793,136 | -0.09(-1.48%) |
Dec 07, 2018 | 5.787 | 5.814 | 5.768 | 5.787 | 605,340 | +0.00(+0.00%) |
Dec 06, 2018 | 5.906 | 5.906 | 5.761 | 5.787 | 762,645 | -0.12(-2.11%) |
Dec 04, 2018 | 5.952 | 5.952 | 5.866 | 5.912 | 1,105,153 | -0.02(-0.33%) |
Dec 03, 2018 | 5.952 | 5.971 | 5.919 | 5.932 | 560,858 | +0.03(+0.45%) |
Nov 30, 2018 | 5.860 | 5.919 | 5.860 | 5.906 | 467,272 | +0.03(+0.56%) |
Nov 29, 2018 | 5.827 | 5.886 | 5.807 | 5.873 | 491,004 | +0.05(+0.90%) |
Nov 28, 2018 | 5.774 | 5.820 | 5.768 | 5.820 | 673,453 | +0.03(+0.45%) |
Nov 27, 2018 | 5.800 | 5.807 | 5.768 | 5.794 | 737,962 | -0.02(-0.34%) |
Nov 26, 2018 | 5.814 | 5.846 | 5.804 | 5.814 | 360,566 | +0.01(+0.11%) |
Nov 23, 2018 | 5.787 | 5.807 | 5.768 | 5.807 | 89,865 | +0.03(+0.45%) |
Nov 21, 2018 | 5.781 | 5.781 | 5.781 | 0 | -0.01(-0.11%) | |
Nov 20, 2018 | 5.840 | 5.840 | 5.761 | 5.787 | 573,948 | -0.09(-1.57%) |
Nov 19, 2018 | 5.893 | 5.893 | 5.833 | 5.879 | 675,626 | -0.02(-0.33%) |
Nov 16, 2018 | 5.925 | 5.945 | 5.873 | 5.899 | 582,836 | -0.04(-0.66%) |
Nov 15, 2018 | 6.011 | 6.017 | 5.929 | 5.939 | 667,947 | -0.07(-1.20%) |
Nov 14, 2018 | 6.083 | 6.083 | 6.011 | 6.011 | 428,551 | -0.05(-0.75%) |
Nov 13, 2018 | 6.043 | 6.063 | 6.030 | 6.056 | 260,324 | +0.02(+0.32%) |
Nov 12, 2018 | 6.063 | 6.063 | 6.030 | 6.037 | 344,216 | -0.01(-0.11%) |
Nov 09, 2018 | 6.056 | 6.063 | 6.037 | 6.043 | 387,253 | +0.00(+0.00%) |
Nov 08, 2018 | 6.050 | 6.089 | 6.024 | 6.043 | 447,379 | +0.02(+0.33%) |
Nov 07, 2018 | 6.017 | 6.063 | 6.017 | 6.024 | 502,800 | +0.02(+0.33%) |
Nov 06, 2018 | 6.004 | 6.011 | 5.984 | 6.004 | 384,166 | +0.01(+0.22%) |
Nov 05, 2018 | 5.991 | 6.014 | 5.978 | 5.991 | 541,311 | +0.01(+0.22%) |
Nov 02, 2018 | 6.004 | 6.030 | 5.971 | 5.978 | 366,436 | -0.01(-0.22%) |
Nov 01, 2018 | 5.945 | 6.004 | 5.899 | 5.991 | 548,322 | +0.08(+1.44%) |
Oct 31, 2018 | 5.971 | 5.971 | 5.906 | 5.906 | 759,035 | -0.03(-0.55%) |
Oct 30, 2018 | 5.886 | 5.984 | 5.873 | 5.939 | 918,506 | +0.05(+0.78%) |
Oct 29, 2018 | 5.913 | 5.919 | 5.860 | 5.893 | 565,863 | +0.03(+0.45%) |
Oct 26, 2018 | 5.880 | 5.893 | 5.847 | 5.867 | 615,626 | -0.01(-0.11%) |
Oct 25, 2018 | 5.932 | 5.932 | 5.867 | 5.873 | 1,413,021 | -0.05(-0.77%) |
Oct 24, 2018 | 5.932 | 5.942 | 5.886 | 5.919 | 664,585 | +0.01(+0.22%) |
Oct 23, 2018 | 5.899 | 5.919 | 5.860 | 5.906 | 1,159,145 | +0.00(+0.00%) |
Oct 22, 2018 | 5.834 | 5.919 | 5.834 | 5.906 | 1,594,603 | +0.15(+2.61%) |
Oct 19, 2018 | 5.808 | 5.821 | 5.756 | 5.756 | 435,622 | -0.05(-0.79%) |
Oct 18, 2018 | 5.808 | 5.834 | 5.782 | 5.801 | 586,796 | -0.01(-0.11%) |
Oct 17, 2018 | 5.808 | 5.808 | 5.788 | 5.808 | 496,846 | +0.03(+0.45%) |
Oct 16, 2018 | 5.730 | 5.788 | 5.723 | 5.782 | 444,815 | +0.06(+1.03%) |
Oct 15, 2018 | 5.710 | 5.736 | 5.697 | 5.723 | 472,276 | +0.02(+0.34%) |
Oct 12, 2018 | 5.775 | 5.801 | 5.703 | 5.703 | 657,259 | -0.05(-0.78%) |
Oct 11, 2018 | 5.768 | 5.813 | 5.749 | 5.749 | 829,952 | -0.05(-0.78%) |
Oct 10, 2018 | 5.865 | 5.868 | 5.763 | 5.794 | 736,976 | -0.06(-1.11%) |
Oct 09, 2018 | 5.885 | 5.911 | 5.852 | 5.859 | 449,646 | -0.05(-0.77%) |
Oct 08, 2018 | 5.930 | 5.950 | 5.898 | 5.904 | 311,181 | +0.01(+0.11%) |
Oct 05, 2018 | 5.904 | 5.956 | 5.878 | 5.898 | 573,656 | -0.03(-0.55%) |
Oct 04, 2018 | 5.976 | 5.982 | 5.924 | 5.930 | 534,650 | -0.05(-0.87%) |
Oct 03, 2018 | 5.989 | 6.008 | 5.969 | 5.982 | 561,526 | +0.00(+0.00%) |
Oct 02, 2018 | 5.995 | 6.002 | 5.969 | 5.982 | 291,882 | +0.01(+0.11%) |