Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.753 | 5.753 | 5.753 | 0 | +0.02(+0.31%) | |
Aug 30, 2018 | 5.729 | 5.771 | 5.717 | 5.735 | 1,083,318 | -0.01(-0.21%) |
Aug 29, 2018 | 5.729 | 5.762 | 5.729 | 5.747 | 1,186,653 | +0.01(+0.21%) |
Aug 28, 2018 | 5.765 | 5.765 | 5.723 | 5.735 | 691,416 | -0.01(-0.21%) |
Aug 27, 2018 | 5.711 | 5.747 | 5.699 | 5.747 | 952,923 | +0.05(+0.94%) |
Aug 24, 2018 | 5.717 | 5.747 | 5.687 | 5.693 | 952,750 | -0.02(-0.31%) |
Aug 23, 2018 | 5.675 | 5.729 | 5.675 | 5.711 | 956,653 | +0.02(+0.38%) |
Aug 22, 2018 | 5.707 | 5.737 | 5.690 | 5.690 | 845,974 | +0.00(+0.00%) |
Aug 21, 2018 | 5.725 | 5.737 | 5.690 | 5.690 | 1,216,261 | -0.04(-0.62%) |
Aug 20, 2018 | 5.684 | 5.725 | 5.660 | 5.725 | 1,019,169 | +0.07(+1.25%) |
Aug 17, 2018 | 5.631 | 5.690 | 5.631 | 5.654 | 790,554 | +0.05(+0.95%) |
Aug 16, 2018 | 5.654 | 5.702 | 5.595 | 5.601 | 1,447,033 | -0.05(-0.84%) |
Aug 15, 2018 | 5.666 | 5.666 | 5.589 | 5.648 | 1,308,898 | -0.04(-0.62%) |
Aug 14, 2018 | 5.666 | 5.690 | 5.648 | 5.684 | 727,437 | +0.04(+0.63%) |
Aug 13, 2018 | 5.648 | 5.666 | 5.625 | 5.648 | 1,087,141 | -0.01(-0.10%) |
Aug 10, 2018 | 5.648 | 5.660 | 5.619 | 5.654 | 745,825 | -0.02(-0.31%) |
Aug 09, 2018 | 5.654 | 5.678 | 5.642 | 5.672 | 937,250 | +0.02(+0.31%) |
Aug 08, 2018 | 5.589 | 5.660 | 5.589 | 5.654 | 935,299 | +0.05(+0.84%) |
Aug 07, 2018 | 5.642 | 5.654 | 5.583 | 5.607 | 1,149,218 | -0.03(-0.52%) |
Aug 06, 2018 | 5.583 | 5.637 | 5.583 | 5.637 | 773,128 | +0.05(+0.84%) |
Aug 03, 2018 | 5.595 | 5.601 | 5.566 | 5.589 | 905,935 | +0.01(+0.21%) |
Aug 02, 2018 | 5.583 | 5.589 | 5.554 | 5.578 | 1,396,221 | -0.02(-0.32%) |
Aug 01, 2018 | 5.607 | 5.634 | 5.572 | 5.595 | 853,190 | -0.01(-0.21%) |
Jul 31, 2018 | 5.607 | 5.642 | 5.578 | 5.607 | 1,159,290 | +0.04(+0.64%) |
Jul 30, 2018 | 5.625 | 5.625 | 5.548 | 5.572 | 1,009,280 | -0.05(-0.94%) |
Jul 27, 2018 | 5.637 | 5.660 | 5.601 | 5.625 | 937,957 | -0.01(-0.21%) |
Jul 26, 2018 | 5.648 | 5.660 | 5.625 | 5.637 | 782,681 | -0.02(-0.31%) |
Jul 25, 2018 | 5.637 | 5.654 | 5.613 | 5.654 | 882,855 | +0.03(+0.52%) |
Jul 24, 2018 | 5.696 | 5.713 | 5.613 | 5.625 | 1,293,796 | -0.02(-0.42%) |
Jul 23, 2018 | 5.613 | 5.666 | 5.607 | 5.648 | 945,397 | +0.02(+0.27%) |
Jul 20, 2018 | 5.656 | 5.680 | 5.633 | 5.633 | 1,169,845 | -0.02(-0.41%) |
Jul 19, 2018 | 5.639 | 5.680 | 5.627 | 5.656 | 1,005,342 | +0.02(+0.31%) |
Jul 18, 2018 | 5.604 | 5.662 | 5.598 | 5.639 | 1,076,039 | +0.02(+0.42%) |
Jul 17, 2018 | 5.574 | 5.621 | 5.572 | 5.615 | 1,268,669 | +0.03(+0.52%) |
Jul 16, 2018 | 5.551 | 5.586 | 5.528 | 5.586 | 861,388 | +0.05(+0.95%) |
Jul 13, 2018 | 5.551 | 5.569 | 5.528 | 5.534 | 683,144 | -0.04(-0.63%) |
Jul 12, 2018 | 5.563 | 5.569 | 5.534 | 5.569 | 784,072 | +0.04(+0.74%) |
Jul 11, 2018 | 5.534 | 5.560 | 5.510 | 5.528 | 920,033 | -0.05(-0.84%) |
Jul 10, 2018 | 5.580 | 5.586 | 5.551 | 5.574 | 773,736 | +0.01(+0.21%) |
Jul 09, 2018 | 5.563 | 5.574 | 5.540 | 5.563 | 792,664 | +0.02(+0.32%) |
Jul 06, 2018 | 5.534 | 5.557 | 5.516 | 5.545 | 734,191 | +0.02(+0.42%) |
Jul 05, 2018 | 5.516 | 5.545 | 5.498 | 5.522 | 685,289 | +0.02(+0.32%) |
Jul 03, 2018 | 5.504 | 5.504 | 5.504 | 0 | +0.01(+0.11%) | |
Jul 02, 2018 | 5.440 | 5.498 | 5.429 | 5.498 | 950,420 | +0.05(+0.97%) |
Jun 29, 2018 | 5.457 | 5.481 | 5.437 | 5.446 | 1,305,798 | +0.04(+0.65%) |
Jun 28, 2018 | 5.387 | 5.422 | 5.375 | 5.411 | 820,386 | +0.01(+0.22%) |
Jun 27, 2018 | 5.463 | 5.475 | 5.393 | 5.399 | 1,184,430 | -0.04(-0.65%) |
Jun 26, 2018 | 5.481 | 5.504 | 5.434 | 5.434 | 1,198,820 | -0.05(-0.96%) |
Jun 25, 2018 | 5.534 | 5.534 | 5.428 | 5.487 | 1,654,537 | -0.08(-1.47%) |
Jun 22, 2018 | 5.539 | 5.569 | 5.522 | 5.569 | 855,332 | +0.05(+0.96%) |
Jun 21, 2018 | 5.563 | 5.563 | 5.487 | 5.516 | 989,205 | -0.04(-0.78%) |
Jun 20, 2018 | 5.559 | 5.565 | 5.533 | 5.559 | 1,166,827 | +0.03(+0.63%) |
Jun 19, 2018 | 5.530 | 5.536 | 5.490 | 5.524 | 1,107,762 | -0.03(-0.52%) |
Jun 18, 2018 | 5.501 | 5.559 | 5.495 | 5.553 | 897,113 | +0.02(+0.31%) |
Jun 15, 2018 | 5.542 | 5.510 | 5.536 | 784,955 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.536 | 5.559 | 5.526 | 5.536 | 955,914 | +0.00(+0.00%) |
Jun 13, 2018 | 5.559 | 5.571 | 5.524 | 5.536 | 988,796 | -0.01(-0.21%) |
Jun 12, 2018 | 5.542 | 5.556 | 5.530 | 5.548 | 994,978 | +0.02(+0.42%) |
Jun 11, 2018 | 5.501 | 5.548 | 5.501 | 5.524 | 1,317,287 | +0.04(+0.74%) |
Jun 08, 2018 | 5.501 | 5.501 | 5.466 | 5.484 | 752,336 | -0.02(-0.32%) |
Jun 07, 2018 | 5.507 | 5.524 | 5.490 | 5.501 | 1,306,782 | +0.01(+0.11%) |
Jun 06, 2018 | 5.455 | 5.495 | 1,314,866 | +0.01(+0.21%) | ||
Jun 05, 2018 | 5.461 | 5.501 | 5.455 | 5.484 | 1,628,082 | +0.03(+0.64%) |
Jun 04, 2018 | 5.431 | 5.455 | 5.420 | 5.449 | 1,029,610 | +0.02(+0.32%) |