Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.190 | 5.226 | 5.183 | 5.190 | 1,674,409 | -0.13(-2.36%) |
Sep 27, 2018 | 5.342 | 5.375 | 5.309 | 5.315 | 2,421,846 | +0.03(+0.50%) |
Sep 26, 2018 | 5.315 | 5.348 | 5.289 | 5.289 | 1,766,020 | +0.03(+0.50%) |
Sep 25, 2018 | 5.296 | 5.309 | 5.249 | 5.263 | 1,824,658 | -0.02(-0.38%) |
Sep 24, 2018 | 5.335 | 5.348 | 5.276 | 5.282 | 2,224,788 | -0.02(-0.37%) |
Sep 21, 2018 | 5.289 | 5.342 | 5.282 | 5.302 | 2,066,811 | -0.05(-0.86%) |
Sep 20, 2018 | 5.309 | 5.368 | 5.282 | 5.348 | 2,940,501 | +0.16(+3.05%) |
Sep 19, 2018 | 5.144 | 5.197 | 5.130 | 5.190 | 3,117,579 | +0.01(+0.26%) |
Sep 18, 2018 | 5.124 | 5.183 | 5.117 | 5.177 | 2,919,503 | +0.07(+1.29%) |
Sep 17, 2018 | 5.137 | 5.163 | 5.104 | 5.111 | 3,311,369 | -0.01(-0.13%) |
Sep 14, 2018 | 5.163 | 5.163 | 5.094 | 5.117 | 3,435,296 | -0.06(-1.15%) |
Sep 13, 2018 | 5.190 | 5.210 | 5.163 | 5.177 | 1,848,261 | +0.04(+0.77%) |
Sep 12, 2018 | 5.091 | 5.150 | 5.084 | 5.137 | 2,975,877 | +0.00(+0.00%) |
Sep 11, 2018 | 5.157 | 5.197 | 5.124 | 5.137 | 5,928,567 | -0.07(-1.39%) |
Sep 10, 2018 | 5.256 | 5.256 | 5.203 | 5.210 | 2,285,249 | +0.05(+0.90%) |
Sep 07, 2018 | 5.163 | 5.197 | 5.150 | 5.163 | 1,717,421 | -0.03(-0.51%) |
Sep 06, 2018 | 5.190 | 5.223 | 5.177 | 5.190 | 1,947,267 | -0.04(-0.76%) |
Sep 05, 2018 | 5.256 | 5.256 | 5.223 | 5.230 | 2,811,437 | -0.07(-1.25%) |
Sep 04, 2018 | 5.276 | 5.309 | 5.263 | 5.296 | 2,429,476 | -0.06(-1.11%) |
Aug 31, 2018 | 5.355 | 5.355 | 5.355 | 0 | -0.11(-2.05%) | |
Aug 30, 2018 | 5.500 | 5.513 | 5.467 | 5.467 | 2,444,656 | -0.18(-3.16%) |
Aug 29, 2018 | 5.599 | 5.652 | 5.586 | 5.646 | 1,336,227 | +0.01(+0.23%) |
Aug 28, 2018 | 5.679 | 5.685 | 5.632 | 5.632 | 1,086,753 | -0.07(-1.27%) |
Aug 27, 2018 | 5.659 | 5.712 | 5.659 | 5.705 | 1,391,769 | +0.07(+1.17%) |
Aug 24, 2018 | 5.632 | 5.659 | 5.619 | 5.639 | 1,389,838 | +0.04(+0.71%) |
Aug 23, 2018 | 5.619 | 5.659 | 5.593 | 5.599 | 2,308,457 | -0.06(-1.05%) |
Aug 22, 2018 | 5.672 | 5.692 | 5.632 | 5.659 | 1,357,797 | +0.02(+0.35%) |
Aug 21, 2018 | 5.639 | 5.659 | 5.612 | 5.639 | 1,381,660 | +0.06(+1.07%) |
Aug 20, 2018 | 5.566 | 5.586 | 5.540 | 5.579 | 1,634,678 | +0.02(+0.36%) |
Aug 17, 2018 | 5.546 | 5.573 | 5.507 | 5.560 | 1,455,567 | -0.03(-0.59%) |
Aug 16, 2018 | 5.573 | 5.612 | 5.573 | 5.593 | 1,843,310 | +0.05(+0.83%) |
Aug 15, 2018 | 5.520 | 5.566 | 5.500 | 5.546 | 1,696,148 | -0.05(-0.94%) |
Aug 14, 2018 | 5.626 | 5.626 | 5.593 | 5.599 | 1,925,101 | -0.02(-0.35%) |
Aug 13, 2018 | 5.652 | 5.665 | 5.612 | 5.619 | 1,811,305 | -0.01(-0.23%) |
Aug 10, 2018 | 5.665 | 5.679 | 5.626 | 5.632 | 1,896,584 | -0.16(-2.74%) |
Aug 09, 2018 | 5.830 | 5.837 | 5.784 | 5.791 | 1,584,881 | -0.08(-1.35%) |
Aug 08, 2018 | 5.830 | 5.890 | 5.814 | 5.870 | 1,082,300 | -0.03(-0.56%) |
Aug 07, 2018 | 5.910 | 5.916 | 5.887 | 5.903 | 1,314,160 | +0.07(+1.25%) |
Aug 06, 2018 | 5.817 | 5.857 | 5.791 | 5.830 | 1,567,584 | -0.06(-1.01%) |
Aug 03, 2018 | 5.837 | 5.890 | 5.824 | 5.890 | 1,608,226 | +0.03(+0.56%) |
Aug 02, 2018 | 5.850 | 5.870 | 5.814 | 5.857 | 2,193,923 | -0.09(-1.44%) |
Aug 01, 2018 | 5.936 | 5.943 | 5.910 | 5.943 | 1,531,623 | -0.03(-0.44%) |
Jul 31, 2018 | 5.989 | 5.995 | 5.956 | 5.969 | 2,414,394 | -0.03(-0.55%) |
Jul 30, 2018 | 5.976 | 6.015 | 5.962 | 6.002 | 2,348,867 | +0.07(+1.22%) |
Jul 27, 2018 | 5.923 | 5.936 | 5.910 | 5.929 | 1,590,204 | +0.02(+0.34%) |
Jul 26, 2018 | 5.936 | 5.955 | 5.883 | 5.910 | 2,606,569 | +0.16(+2.76%) |
Jul 25, 2018 | 5.738 | 5.764 | 5.685 | 5.751 | 1,535,013 | +0.03(+0.58%) |
Jul 24, 2018 | 5.745 | 5.758 | 5.705 | 5.718 | 2,040,749 | -0.01(-0.23%) |
Jul 23, 2018 | 5.705 | 5.738 | 5.698 | 5.731 | 1,026,289 | -0.01(-0.12%) |
Jul 20, 2018 | 5.741 | 5.764 | 5.725 | 5.738 | 1,169,996 | +0.05(+0.81%) |
Jul 19, 2018 | 5.665 | 5.725 | 5.652 | 5.692 | 1,592,617 | -0.05(-0.92%) |
Jul 18, 2018 | 5.784 | 5.791 | 5.745 | 5.745 | 1,261,271 | -0.01(-0.23%) |
Jul 17, 2018 | 5.731 | 5.778 | 5.718 | 5.758 | 1,907,106 | -0.09(-1.58%) |
Jul 16, 2018 | 5.830 | 5.870 | 5.820 | 5.850 | 1,585,738 | +0.02(+0.34%) |
Jul 13, 2018 | 5.844 | 5.850 | 5.819 | 5.830 | 879,099 | -0.05(-0.79%) |
Jul 12, 2018 | 5.870 | 5.896 | 5.850 | 5.877 | 1,951,390 | +0.01(+0.11%) |
Jul 11, 2018 | 5.949 | 5.966 | 5.863 | 5.870 | 2,209,745 | -0.11(-1.77%) |
Jul 10, 2018 | 5.916 | 5.982 | 5.913 | 5.976 | 1,604,248 | -0.01(-0.22%) |
Jul 09, 2018 | 6.002 | 6.002 | 5.972 | 5.989 | 1,993,123 | +0.00(+0.00%) |
Jul 06, 2018 | 5.969 | 6.002 | 5.966 | 5.989 | 2,178,509 | +0.09(+1.45%) |
Jul 05, 2018 | 5.923 | 5.949 | 5.896 | 5.903 | 4,196,603 | +0.21(+3.71%) |
Jul 03, 2018 | 5.692 | 5.692 | 5.692 | 0 | +0.11(+1.89%) |