Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.523 | 5.589 | 5.496 | 5.523 | 1,334,835 | +0.05(+0.97%) |
Dec 28, 2018 | 5.443 | 5.523 | 5.423 | 5.470 | 1,614,669 | +0.02(+0.36%) |
Dec 27, 2018 | 5.430 | 5.489 | 5.423 | 5.450 | 1,012,901 | +0.02(+0.37%) |
Dec 26, 2018 | 5.337 | 5.450 | 5.324 | 5.430 | 972,422 | +0.12(+2.24%) |
Dec 24, 2018 | 5.264 | 5.377 | 5.251 | 5.311 | 1,122,506 | +0.05(+0.88%) |
Dec 21, 2018 | 5.311 | 5.324 | 5.241 | 5.264 | 855,508 | -0.05(-0.87%) |
Dec 20, 2018 | 5.397 | 5.417 | 5.165 | 5.311 | 2,190,024 | -0.06(-1.11%) |
Dec 19, 2018 | 5.443 | 5.450 | 5.370 | 5.370 | 799,160 | -0.05(-0.86%) |
Dec 18, 2018 | 5.443 | 5.476 | 5.397 | 5.417 | 1,182,459 | -0.03(-0.49%) |
Dec 17, 2018 | 5.529 | 5.535 | 5.423 | 5.443 | 1,272,823 | -0.11(-1.91%) |
Dec 14, 2018 | 5.615 | 5.615 | 5.529 | 5.549 | 701,924 | -0.07(-1.30%) |
Dec 13, 2018 | 5.648 | 5.675 | 5.615 | 5.622 | 456,936 | -0.01(-0.22%) |
Dec 12, 2018 | 5.674 | 5.684 | 5.634 | 5.634 | 547,961 | -0.03(-0.46%) |
Dec 11, 2018 | 5.759 | 5.764 | 5.634 | 5.661 | 923,305 | -0.04(-0.69%) |
Dec 10, 2018 | 5.805 | 5.819 | 5.700 | 5.700 | 793,353 | -0.09(-1.48%) |
Dec 07, 2018 | 5.786 | 5.812 | 5.766 | 5.786 | 605,506 | +0.00(+0.00%) |
Dec 06, 2018 | 5.904 | 5.904 | 5.759 | 5.786 | 762,854 | -0.12(-2.11%) |
Dec 04, 2018 | 5.950 | 5.950 | 5.865 | 5.911 | 1,105,456 | -0.02(-0.33%) |
Dec 03, 2018 | 5.950 | 5.970 | 5.917 | 5.930 | 561,011 | +0.03(+0.45%) |
Nov 30, 2018 | 5.858 | 5.917 | 5.858 | 5.904 | 467,400 | +0.03(+0.56%) |
Nov 29, 2018 | 5.825 | 5.884 | 5.805 | 5.871 | 491,138 | +0.05(+0.90%) |
Nov 28, 2018 | 5.773 | 5.819 | 5.766 | 5.819 | 673,637 | +0.03(+0.45%) |
Nov 27, 2018 | 5.799 | 5.805 | 5.766 | 5.792 | 738,164 | -0.02(-0.34%) |
Nov 26, 2018 | 5.812 | 5.845 | 5.802 | 5.812 | 360,665 | +0.01(+0.11%) |
Nov 23, 2018 | 5.786 | 5.805 | 5.766 | 5.805 | 89,890 | +0.03(+0.45%) |
Nov 21, 2018 | 5.779 | 5.779 | 5.779 | 0 | -0.01(-0.11%) | |
Nov 20, 2018 | 5.838 | 5.838 | 5.759 | 5.786 | 574,105 | -0.09(-1.57%) |
Nov 19, 2018 | 5.891 | 5.891 | 5.832 | 5.878 | 675,811 | -0.02(-0.33%) |
Nov 16, 2018 | 5.924 | 5.943 | 5.871 | 5.897 | 582,996 | -0.04(-0.66%) |
Nov 15, 2018 | 6.009 | 6.016 | 5.927 | 5.937 | 668,130 | -0.07(-1.20%) |
Nov 14, 2018 | 6.082 | 6.082 | 6.009 | 6.009 | 428,668 | -0.05(-0.75%) |
Nov 13, 2018 | 6.042 | 6.061 | 6.028 | 6.055 | 260,396 | +0.02(+0.32%) |
Nov 12, 2018 | 6.061 | 6.061 | 6.028 | 6.035 | 344,310 | -0.01(-0.11%) |
Nov 09, 2018 | 6.055 | 6.061 | 6.035 | 6.042 | 387,359 | +0.00(+0.00%) |
Nov 08, 2018 | 6.048 | 6.087 | 6.022 | 6.042 | 447,501 | +0.02(+0.33%) |
Nov 07, 2018 | 6.015 | 6.061 | 6.015 | 6.022 | 502,938 | +0.02(+0.33%) |
Nov 06, 2018 | 6.002 | 6.009 | 5.983 | 6.002 | 384,271 | +0.01(+0.22%) |
Nov 05, 2018 | 5.989 | 6.012 | 5.976 | 5.989 | 541,460 | +0.01(+0.22%) |
Nov 02, 2018 | 6.002 | 6.028 | 5.970 | 5.976 | 366,537 | -0.01(-0.22%) |
Nov 01, 2018 | 5.944 | 6.002 | 5.898 | 5.989 | 548,472 | +0.08(+1.44%) |
Oct 31, 2018 | 5.970 | 5.970 | 5.904 | 5.904 | 759,243 | -0.03(-0.55%) |
Oct 30, 2018 | 5.885 | 5.983 | 5.872 | 5.937 | 918,757 | +0.05(+0.78%) |
Oct 29, 2018 | 5.911 | 5.917 | 5.859 | 5.891 | 566,018 | +0.03(+0.45%) |
Oct 26, 2018 | 5.878 | 5.891 | 5.846 | 5.865 | 615,794 | -0.01(-0.11%) |
Oct 25, 2018 | 5.931 | 5.931 | 5.865 | 5.872 | 1,413,408 | -0.05(-0.77%) |
Oct 24, 2018 | 5.931 | 5.940 | 5.885 | 5.917 | 664,767 | +0.01(+0.22%) |
Oct 23, 2018 | 5.898 | 5.917 | 5.859 | 5.904 | 1,159,462 | +0.00(+0.00%) |
Oct 22, 2018 | 5.833 | 5.917 | 5.833 | 5.904 | 1,595,040 | +0.15(+2.61%) |
Oct 19, 2018 | 5.806 | 5.819 | 5.754 | 5.754 | 435,741 | -0.05(-0.79%) |
Oct 18, 2018 | 5.806 | 5.833 | 5.780 | 5.800 | 586,957 | -0.01(-0.11%) |
Oct 17, 2018 | 5.806 | 5.806 | 5.787 | 5.806 | 496,982 | +0.03(+0.45%) |
Oct 16, 2018 | 5.728 | 5.787 | 5.721 | 5.780 | 444,937 | +0.06(+1.03%) |
Oct 15, 2018 | 5.708 | 5.735 | 5.695 | 5.721 | 472,406 | +0.02(+0.34%) |
Oct 12, 2018 | 5.774 | 5.800 | 5.702 | 5.702 | 657,440 | -0.05(-0.78%) |
Oct 11, 2018 | 5.766 | 5.812 | 5.747 | 5.747 | 830,179 | -0.05(-0.78%) |
Oct 10, 2018 | 5.864 | 5.866 | 5.762 | 5.792 | 737,177 | -0.06(-1.11%) |
Oct 09, 2018 | 5.883 | 5.909 | 5.851 | 5.857 | 449,770 | -0.05(-0.77%) |
Oct 08, 2018 | 5.929 | 5.948 | 5.896 | 5.903 | 311,266 | +0.01(+0.11%) |
Oct 05, 2018 | 5.903 | 5.955 | 5.877 | 5.896 | 573,813 | -0.03(-0.55%) |
Oct 04, 2018 | 5.974 | 5.980 | 5.922 | 5.929 | 534,796 | -0.05(-0.87%) |
Oct 03, 2018 | 5.987 | 6.006 | 5.968 | 5.980 | 561,680 | +0.00(+0.00%) |
Oct 02, 2018 | 5.993 | 6.000 | 5.968 | 5.980 | 291,962 | +0.01(+0.11%) |