Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.150 | 5.200 | 5.020 | 5.090 | 21,900 | -0.13(-2.49%) |
Nov 29, 2018 | 5.220 | 5.270 | 5.172 | 5.220 | 49,519 | +0.00(+0.00%) |
Nov 28, 2018 | 5.350 | 5.350 | 5.130 | 5.220 | 84,064 | -0.18(-3.33%) |
Nov 27, 2018 | 5.400 | 5.460 | 5.330 | 5.400 | 40,786 | -0.18(-3.23%) |
Nov 26, 2018 | 5.690 | 5.740 | 5.520 | 5.580 | 113,336 | -0.02(-0.36%) |
Nov 23, 2018 | 5.480 | 5.660 | 5.480 | 5.600 | 18,500 | +0.12(+2.19%) |
Nov 21, 2018 | 5.480 | 5.480 | 5.480 | 0 | -0.04(-0.72%) | |
Nov 20, 2018 | 5.520 | 5.529 | 5.432 | 5.520 | 12,001 | -0.02(-0.36%) |
Nov 19, 2018 | 5.560 | 5.560 | 5.500 | 5.540 | 13,793 | -0.02(-0.37%) |
Nov 16, 2018 | 5.570 | 5.600 | 5.510 | 5.560 | 44,100 | -0.01(-0.18%) |
Nov 15, 2018 | 5.560 | 5.570 | 5.456 | 5.570 | 26,185 | +0.07(+1.27%) |
Nov 14, 2018 | 5.250 | 5.700 | 5.250 | 5.500 | 46,807 | +0.12(+2.23%) |
Nov 13, 2018 | 5.220 | 5.380 | 5.220 | 5.380 | 14,867 | +0.22(+4.26%) |
Nov 12, 2018 | 5.440 | 5.470 | 5.160 | 5.160 | 74,683 | -0.30(-5.49%) |
Nov 09, 2018 | 5.340 | 5.460 | 5.340 | 5.460 | 16,100 | -0.02(-0.36%) |
Nov 08, 2018 | 5.360 | 5.480 | 5.310 | 5.480 | 24,349 | +0.12(+2.24%) |
Nov 07, 2018 | 5.380 | 5.437 | 5.360 | 5.360 | 8,353 | -0.04(-0.74%) |
Nov 06, 2018 | 5.410 | 5.450 | 5.370 | 5.400 | 11,428 | -0.05(-0.92%) |
Nov 05, 2018 | 5.310 | 5.450 | 5.310 | 5.450 | 15,744 | +0.13(+2.44%) |
Nov 02, 2018 | 5.350 | 5.350 | 5.320 | 5.320 | 5,500 | -0.02(-0.37%) |
Nov 01, 2018 | 5.295 | 5.350 | 5.295 | 5.340 | 8,187 | +0.09(+1.71%) |
Oct 31, 2018 | 5.300 | 5.310 | 5.250 | 5.250 | 10,287 | -0.01(-0.19%) |
Oct 30, 2018 | 5.260 | 5.340 | 5.230 | 5.260 | 11,746 | +0.00(+0.00%) |
Oct 29, 2018 | 5.260 | 5.260 | 5.173 | 5.260 | 7,291 | -0.02(-0.28%) |
Oct 26, 2018 | 5.150 | 5.280 | 5.150 | 5.275 | 13,000 | +0.12(+2.43%) |
Oct 25, 2018 | 5.220 | 5.220 | 5.150 | 5.150 | 2,713 | -0.01(-0.19%) |
Oct 24, 2018 | 5.150 | 5.240 | 5.150 | 5.160 | 13,250 | +0.04(+0.78%) |
Oct 23, 2018 | 5.170 | 5.200 | 5.120 | 5.120 | 6,739 | -0.07(-1.35%) |
Oct 22, 2018 | 5.230 | 5.230 | 5.150 | 5.190 | 10,917 | -0.01(-0.19%) |
Oct 19, 2018 | 5.200 | 5.240 | 5.170 | 5.200 | 67,800 | +0.00(+0.00%) |
Oct 18, 2018 | 5.260 | 5.279 | 5.160 | 5.200 | 30,615 | -0.10(-1.89%) |
Oct 17, 2018 | 5.310 | 5.340 | 5.300 | 5.300 | 7,484 | -0.03(-0.56%) |
Oct 16, 2018 | 5.310 | 5.340 | 5.300 | 5.330 | 7,571 | +0.03(+0.57%) |
Oct 15, 2018 | 5.330 | 5.340 | 5.300 | 5.300 | 27,139 | +0.00(+0.00%) |
Oct 12, 2018 | 5.290 | 5.340 | 5.285 | 5.300 | 14,100 | +0.05(+0.95%) |
Oct 11, 2018 | 5.300 | 5.324 | 5.250 | 5.250 | 16,735 | -0.05(-0.94%) |
Oct 10, 2018 | 5.330 | 5.350 | 5.300 | 5.300 | 14,875 | -0.02(-0.38%) |
Oct 09, 2018 | 5.340 | 5.350 | 5.320 | 5.320 | 12,408 | -0.02(-0.37%) |
Oct 08, 2018 | 5.300 | 5.340 | 5.300 | 5.340 | 10,843 | +0.04(+0.75%) |
Oct 05, 2018 | 5.300 | 5.330 | 5.300 | 5.300 | 12,100 | -0.02(-0.38%) |
Oct 04, 2018 | 5.350 | 5.350 | 5.300 | 5.320 | 21,140 | -0.01(-0.19%) |
Oct 03, 2018 | 5.300 | 5.330 | 5.300 | 5.330 | 13,149 | +0.03(+0.57%) |
Oct 02, 2018 | 5.290 | 5.330 | 5.290 | 5.300 | 24,889 | -0.01(-0.19%) |
Oct 01, 2018 | 5.250 | 5.350 | 5.233 | 5.310 | 32,162 | +0.06(+1.14%) |
Sep 28, 2018 | 5.300 | 5.350 | 5.250 | 5.250 | 10,400 | +0.00(+0.00%) |
Sep 27, 2018 | 5.300 | 5.350 | 5.250 | 5.250 | 12,870 | -0.05(-0.94%) |
Sep 26, 2018 | 5.290 | 5.350 | 5.250 | 5.300 | 17,273 | +0.10(+1.92%) |
Sep 25, 2018 | 5.250 | 5.300 | 5.200 | 5.200 | 121,037 | -0.05(-0.95%) |
Sep 24, 2018 | 5.350 | 5.400 | 5.250 | 5.250 | 23,738 | -0.10(-1.87%) |
Sep 21, 2018 | 5.400 | 5.400 | 5.300 | 5.350 | 9,300 | +0.00(+0.00%) |
Sep 20, 2018 | 5.250 | 5.450 | 5.250 | 5.350 | 43,515 | +0.05(+0.94%) |
Sep 19, 2018 | 5.250 | 5.300 | 5.250 | 5.300 | 30,808 | +0.05(+0.95%) |
Sep 18, 2018 | 5.250 | 5.300 | 5.250 | 5.250 | 7,405 | +0.00(+0.00%) |
Sep 17, 2018 | 5.250 | 5.300 | 5.250 | 5.250 | 35,284 | +0.05(+0.96%) |
Sep 14, 2018 | 5.250 | 5.300 | 5.200 | 5.200 | 60,400 | -0.05(-0.95%) |
Sep 13, 2018 | 5.300 | 5.350 | 5.250 | 5.250 | 8,176 | -0.05(-0.94%) |
Sep 12, 2018 | 5.250 | 5.300 | 5.225 | 5.300 | 89,041 | +0.05(+0.95%) |
Sep 11, 2018 | 5.300 | 5.300 | 5.250 | 5.250 | 32,434 | -0.05(-0.94%) |
Sep 10, 2018 | 5.300 | 5.300 | 5.250 | 5.300 | 43,677 | +0.05(+0.95%) |
Sep 07, 2018 | 5.300 | 5.300 | 5.200 | 5.250 | 15,800 | -0.05(-0.94%) |
Sep 06, 2018 | 5.250 | 5.300 | 5.250 | 5.300 | 52,244 | +0.05(+0.95%) |
Sep 05, 2018 | 5.300 | 5.300 | 5.240 | 5.250 | 12,490 | +0.00(+0.00%) |