Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.911 | 6.012 | 5.905 | 6.002 | 16,759,517 | +0.12(+2.04%) |
Nov 29, 2018 | 5.905 | 5.905 | 5.859 | 5.882 | 9,644,223 | -0.02(-0.30%) |
Nov 28, 2018 | 5.863 | 5.914 | 5.863 | 5.900 | 15,623,071 | +0.03(+0.46%) |
Nov 27, 2018 | 5.883 | 5.900 | 5.855 | 5.873 | 11,520,081 | +0.01(+0.13%) |
Nov 26, 2018 | 5.901 | 5.912 | 5.847 | 5.865 | 6,392,869 | +0.00(+0.00%) |
Nov 23, 2018 | 5.879 | 5.912 | 5.838 | 5.865 | 2,406,434 | -0.02(-0.26%) |
Nov 21, 2018 | 5.881 | 5.881 | 5.881 | 0 | +0.03(+0.54%) | |
Nov 20, 2018 | 5.860 | 5.907 | 5.828 | 5.849 | 11,245,416 | -0.01(-0.17%) |
Nov 19, 2018 | 5.826 | 5.887 | 5.807 | 5.859 | 7,786,192 | +0.04(+0.70%) |
Nov 16, 2018 | 5.677 | 5.831 | 5.677 | 5.818 | 10,045,510 | +0.13(+2.24%) |
Nov 15, 2018 | 5.744 | 5.758 | 5.652 | 5.691 | 12,495,295 | -0.10(-1.74%) |
Nov 14, 2018 | 5.878 | 5.878 | 5.783 | 5.791 | 8,328,468 | -0.07(-1.19%) |
Nov 13, 2018 | 5.850 | 5.905 | 5.825 | 5.861 | 9,229,338 | +0.02(+0.41%) |
Nov 12, 2018 | 5.826 | 5.901 | 5.826 | 5.837 | 8,380,185 | +0.03(+0.46%) |
Nov 09, 2018 | 5.781 | 5.828 | 5.762 | 5.810 | 6,319,318 | +0.01(+0.09%) |
Nov 08, 2018 | 5.767 | 5.810 | 5.728 | 5.805 | 7,270,365 | +0.03(+0.51%) |
Nov 07, 2018 | 5.728 | 5.776 | 5.696 | 5.776 | 6,482,355 | +0.07(+1.29%) |
Nov 06, 2018 | 5.593 | 5.708 | 5.582 | 5.702 | 12,886,020 | +0.13(+2.26%) |
Nov 05, 2018 | 5.565 | 5.621 | 5.547 | 5.576 | 10,396,625 | +0.04(+0.64%) |
Nov 02, 2018 | 5.432 | 5.594 | 5.432 | 5.540 | 14,809,748 | +0.07(+1.21%) |
Nov 01, 2018 | 5.484 | 5.528 | 5.434 | 5.474 | 8,895,377 | -0.01(-0.09%) |
Oct 31, 2018 | 5.558 | 5.574 | 5.463 | 5.479 | 10,700,385 | -0.09(-1.60%) |
Oct 30, 2018 | 5.542 | 5.631 | 5.523 | 5.568 | 8,955,122 | +0.05(+0.88%) |
Oct 29, 2018 | 5.458 | 5.534 | 5.458 | 5.520 | 8,652,776 | +0.11(+2.07%) |
Oct 26, 2018 | 5.497 | 5.504 | 5.357 | 5.408 | 9,777,858 | -0.10(-1.85%) |
Oct 25, 2018 | 5.431 | 5.539 | 5.393 | 5.510 | 9,423,662 | +0.08(+1.50%) |
Oct 24, 2018 | 5.421 | 5.525 | 5.403 | 5.428 | 19,757,716 | +0.02(+0.33%) |
Oct 23, 2018 | 5.399 | 5.445 | 5.344 | 5.411 | 6,658,338 | +0.00(+0.07%) |
Oct 22, 2018 | 5.509 | 5.530 | 5.404 | 5.407 | 5,287,081 | -0.10(-1.76%) |
Oct 19, 2018 | 5.453 | 5.512 | 5.453 | 5.504 | 6,172,430 | +0.06(+1.03%) |
Oct 18, 2018 | 5.454 | 5.502 | 5.441 | 5.448 | 6,766,328 | -0.01(-0.12%) |
Oct 17, 2018 | 5.463 | 5.514 | 5.426 | 5.454 | 5,041,842 | -0.03(-0.51%) |
Oct 16, 2018 | 5.405 | 5.496 | 5.370 | 5.482 | 7,826,112 | +0.08(+1.51%) |
Oct 15, 2018 | 5.348 | 5.459 | 5.334 | 5.400 | 8,971,955 | +0.07(+1.36%) |
Oct 12, 2018 | 5.395 | 5.435 | 5.313 | 5.328 | 13,748,542 | -0.04(-0.66%) |
Oct 11, 2018 | 5.557 | 5.557 | 5.357 | 5.363 | 11,944,297 | -0.17(-3.10%) |
Oct 10, 2018 | 5.635 | 5.646 | 5.532 | 5.535 | 11,103,077 | -0.11(-2.01%) |
Oct 09, 2018 | 5.617 | 5.654 | 5.588 | 5.649 | 8,293,710 | +0.03(+0.50%) |
Oct 08, 2018 | 5.561 | 5.656 | 5.548 | 5.621 | 17,527,684 | +0.08(+1.45%) |
Oct 05, 2018 | 5.528 | 5.595 | 5.528 | 5.540 | 13,761,110 | +0.02(+0.39%) |
Oct 04, 2018 | 5.523 | 5.560 | 5.481 | 5.519 | 8,844,579 | -0.03(-0.60%) |
Oct 03, 2018 | 5.612 | 5.660 | 5.519 | 5.552 | 8,320,024 | -0.06(-1.16%) |
Oct 02, 2018 | 5.605 | 5.646 | 5.591 | 5.617 | 5,593,276 | +0.03(+0.62%) |
Oct 01, 2018 | 5.618 | 5.640 | 5.580 | 5.582 | 7,911,244 | -0.04(-0.63%) |
Sep 28, 2018 | 5.529 | 5.622 | 5.526 | 5.618 | 9,957,737 | +0.09(+1.66%) |
Sep 27, 2018 | 5.510 | 5.563 | 5.509 | 5.526 | 5,409,446 | +0.01(+0.25%) |
Sep 26, 2018 | 5.570 | 5.594 | 5.509 | 5.512 | 4,177,780 | -0.06(-1.01%) |
Sep 25, 2018 | 5.561 | 5.603 | 5.543 | 5.568 | 4,691,125 | +0.02(+0.37%) |
Sep 24, 2018 | 5.655 | 5.679 | 5.507 | 5.548 | 9,319,584 | -0.13(-2.35%) |
Sep 21, 2018 | 5.652 | 5.716 | 5.640 | 5.682 | 10,530,364 | +0.02(+0.38%) |
Sep 20, 2018 | 5.603 | 5.661 | 5.576 | 5.660 | 6,756,187 | +0.06(+1.00%) |
Sep 19, 2018 | 5.669 | 5.674 | 5.590 | 5.604 | 9,810,834 | -0.04(-0.74%) |
Sep 18, 2018 | 5.650 | 5.665 | 5.617 | 5.646 | 6,467,918 | -0.02(-0.27%) |
Sep 17, 2018 | 5.631 | 5.661 | 5.602 | 5.661 | 6,475,969 | +0.04(+0.77%) |
Sep 14, 2018 | 5.661 | 5.674 | 5.589 | 5.618 | 9,927,103 | -0.06(-1.03%) |
Sep 13, 2018 | 5.673 | 5.682 | 5.629 | 5.677 | 6,761,921 | +0.03(+0.61%) |
Sep 12, 2018 | 5.654 | 5.668 | 5.628 | 5.642 | 5,383,745 | -0.01(-0.16%) |
Sep 11, 2018 | 5.600 | 5.674 | 5.600 | 5.651 | 8,782,022 | +0.03(+0.45%) |
Sep 10, 2018 | 5.598 | 5.642 | 5.574 | 5.626 | 7,059,538 | +0.06(+1.05%) |
Sep 07, 2018 | 5.557 | 5.579 | 5.514 | 5.567 | 7,289,406 | -0.02(-0.30%) |
Sep 06, 2018 | 5.582 | 5.619 | 5.565 | 5.584 | 9,090,015 | +0.02(+0.32%) |
Sep 05, 2018 | 5.515 | 5.602 | 5.502 | 5.566 | 12,344,829 | +0.03(+0.53%) |