Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.276 | 5.304 | 5.269 | 5.297 | 1,794,947 | +0.00(+0.00%) |
Sep 27, 2019 | 5.276 | 5.314 | 5.255 | 5.297 | 2,542,565 | +0.03(+0.53%) |
Sep 26, 2019 | 5.234 | 5.283 | 5.234 | 5.269 | 2,071,187 | +0.03(+0.67%) |
Sep 25, 2019 | 5.199 | 5.255 | 5.185 | 5.234 | 3,620,217 | +0.01(+0.27%) |
Sep 24, 2019 | 5.283 | 5.297 | 5.206 | 5.220 | 2,959,851 | -0.02(-0.40%) |
Sep 23, 2019 | 5.206 | 5.255 | 5.206 | 5.241 | 2,546,233 | +0.02(+0.40%) |
Sep 20, 2019 | 5.234 | 5.272 | 5.220 | 5.220 | 4,754,683 | +0.06(+1.08%) |
Sep 19, 2019 | 5.178 | 5.185 | 5.147 | 5.164 | 1,353,952 | +0.02(+0.41%) |
Sep 18, 2019 | 5.115 | 5.178 | 5.115 | 5.143 | 2,003,409 | +0.01(+0.14%) |
Sep 17, 2019 | 5.095 | 5.136 | 5.088 | 5.136 | 2,822,560 | -0.03(-0.67%) |
Sep 16, 2019 | 5.164 | 5.192 | 5.157 | 5.171 | 2,692,618 | +0.00(+0.00%) |
Sep 13, 2019 | 5.192 | 5.227 | 5.171 | 5.171 | 2,821,501 | +0.01(+0.13%) |
Sep 12, 2019 | 5.115 | 5.178 | 5.095 | 5.164 | 3,186,615 | +0.06(+1.09%) |
Sep 11, 2019 | 5.074 | 5.115 | 5.053 | 5.109 | 2,302,109 | +0.00(+0.00%) |
Sep 10, 2019 | 5.046 | 5.129 | 5.032 | 5.109 | 3,450,060 | +0.01(+0.14%) |
Sep 09, 2019 | 5.074 | 5.119 | 5.067 | 5.102 | 2,917,360 | +0.10(+1.95%) |
Sep 06, 2019 | 5.046 | 5.053 | 5.004 | 5.004 | 2,545,865 | +0.06(+1.13%) |
Sep 05, 2019 | 4.997 | 5.011 | 4.941 | 4.948 | 2,145,566 | +0.03(+0.57%) |
Sep 04, 2019 | 4.906 | 4.931 | 4.892 | 4.920 | 2,954,989 | +0.08(+1.73%) |
Sep 03, 2019 | 4.837 | 4.865 | 4.823 | 4.837 | 1,861,862 | +0.03(+0.58%) |
Aug 30, 2019 | 4.823 | 4.837 | 4.774 | 4.809 | 1,521,378 | +0.02(+0.44%) |
Aug 29, 2019 | 4.788 | 4.823 | 4.781 | 4.788 | 2,199,999 | +0.03(+0.59%) |
Aug 28, 2019 | 4.774 | 4.791 | 4.746 | 4.760 | 2,433,876 | +0.08(+1.64%) |
Aug 27, 2019 | 4.704 | 4.725 | 4.676 | 4.683 | 3,426,257 | +0.05(+1.05%) |
Aug 26, 2019 | 4.635 | 4.666 | 4.621 | 4.635 | 2,738,975 | +0.10(+2.31%) |
Aug 23, 2019 | 4.600 | 4.635 | 4.530 | 4.530 | 2,212,835 | -0.06(-1.37%) |
Aug 22, 2019 | 4.642 | 4.656 | 4.586 | 4.593 | 1,817,458 | +0.01(+0.30%) |
Aug 21, 2019 | 4.579 | 4.600 | 4.565 | 4.579 | 2,449,165 | +0.03(+0.77%) |
Aug 20, 2019 | 4.593 | 4.607 | 4.544 | 4.544 | 3,109,461 | -0.10(-2.25%) |
Aug 19, 2019 | 4.676 | 4.708 | 4.642 | 4.649 | 3,134,561 | +0.04(+0.91%) |
Aug 16, 2019 | 4.593 | 4.621 | 4.575 | 4.607 | 3,008,606 | +0.06(+1.23%) |
Aug 15, 2019 | 4.558 | 4.582 | 4.537 | 4.551 | 2,853,463 | -0.03(-0.76%) |
Aug 14, 2019 | 4.669 | 4.669 | 4.582 | 4.586 | 3,805,417 | -0.26(-5.46%) |
Aug 13, 2019 | 4.809 | 4.886 | 4.795 | 4.851 | 4,656,053 | +0.00(+0.00%) |
Aug 12, 2019 | 4.865 | 4.886 | 4.844 | 4.851 | 2,065,738 | -0.08(-1.56%) |
Aug 09, 2019 | 4.934 | 4.959 | 4.913 | 4.927 | 3,497,319 | -0.10(-1.94%) |
Aug 08, 2019 | 5.060 | 5.088 | 5.018 | 5.025 | 2,911,048 | -0.03(-0.69%) |
Aug 07, 2019 | 5.025 | 5.088 | 5.011 | 5.060 | 2,527,093 | -0.04(-0.82%) |
Aug 06, 2019 | 5.129 | 5.129 | 5.053 | 5.102 | 3,362,811 | -0.05(-0.95%) |
Aug 05, 2019 | 5.192 | 5.199 | 5.109 | 5.150 | 3,856,539 | -0.07(-1.34%) |
Aug 02, 2019 | 5.269 | 5.283 | 5.213 | 5.220 | 2,225,605 | +0.01(+0.13%) |
Aug 01, 2019 | 5.276 | 5.318 | 5.206 | 5.213 | 3,520,836 | -0.09(-1.71%) |
Jul 31, 2019 | 5.359 | 5.394 | 5.276 | 5.304 | 2,260,002 | -0.10(-1.81%) |
Jul 30, 2019 | 5.443 | 5.443 | 5.387 | 5.401 | 2,378,468 | -0.15(-2.64%) |
Jul 29, 2019 | 5.541 | 5.558 | 5.527 | 5.548 | 1,350,033 | +0.06(+1.02%) |
Jul 26, 2019 | 5.464 | 5.506 | 5.450 | 5.492 | 1,818,967 | +0.02(+0.38%) |
Jul 25, 2019 | 5.527 | 5.534 | 5.457 | 5.471 | 1,899,807 | -0.17(-3.09%) |
Jul 24, 2019 | 5.687 | 5.694 | 5.638 | 5.645 | 1,262,580 | -0.03(-0.49%) |
Jul 23, 2019 | 5.680 | 5.701 | 5.666 | 5.673 | 1,363,221 | +0.02(+0.37%) |
Jul 22, 2019 | 5.666 | 5.673 | 5.631 | 5.652 | 1,407,061 | -0.03(-0.61%) |
Jul 19, 2019 | 5.687 | 5.736 | 5.673 | 5.687 | 2,123,731 | -0.04(-0.73%) |
Jul 18, 2019 | 5.736 | 5.750 | 5.694 | 5.729 | 2,207,172 | +0.01(+0.12%) |
Jul 17, 2019 | 5.757 | 5.771 | 5.715 | 5.722 | 1,619,965 | -0.06(-1.08%) |
Jul 16, 2019 | 5.819 | 5.833 | 5.771 | 5.785 | 1,938,271 | -0.03(-0.48%) |
Jul 15, 2019 | 5.819 | 5.830 | 5.785 | 5.812 | 1,140,903 | +0.01(+0.12%) |
Jul 12, 2019 | 5.833 | 5.840 | 5.798 | 5.805 | 1,238,998 | -0.05(-0.83%) |
Jul 11, 2019 | 5.861 | 5.875 | 5.830 | 5.854 | 1,709,459 | +0.02(+0.36%) |
Jul 10, 2019 | 5.847 | 5.861 | 5.812 | 5.833 | 1,961,293 | +0.01(+0.12%) |
Jul 09, 2019 | 5.826 | 5.847 | 5.812 | 5.826 | 2,006,498 | -0.01(-0.12%) |
Jul 08, 2019 | 5.819 | 5.833 | 5.802 | 5.833 | 2,085,286 | -0.02(-0.36%) |
Jul 05, 2019 | 5.819 | 5.854 | 5.792 | 5.854 | 2,159,028 | +0.08(+1.33%) |
Jul 03, 2019 | 5.792 | 5.812 | 5.771 | 5.778 | 1,058,924 | -0.01(-0.12%) |
Jul 02, 2019 | 5.743 | 5.802 | 5.743 | 5.785 | 1,970,821 | +0.03(+0.61%) |