Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 02, 2018 | 5.560 | 5.606 | 5.553 | 5.586 | 2,910,383 | -0.05(-0.82%) |
Jun 29, 2018 | 5.619 | 5.652 | 5.612 | 5.632 | 2,910,059 | +0.03(+0.47%) |
Jun 28, 2018 | 5.599 | 5.619 | 5.560 | 5.606 | 2,670,404 | +0.01(+0.12%) |
Jun 27, 2018 | 5.659 | 5.695 | 5.586 | 5.599 | 2,140,782 | -0.07(-1.28%) |
Jun 26, 2018 | 5.698 | 5.698 | 5.642 | 5.672 | 1,815,769 | -0.02(-0.35%) |
Jun 25, 2018 | 5.731 | 5.745 | 5.679 | 5.692 | 2,062,172 | -0.03(-0.58%) |
Jun 22, 2018 | 5.712 | 5.758 | 5.685 | 5.725 | 2,023,344 | +0.08(+1.40%) |
Jun 21, 2018 | 5.639 | 5.665 | 5.626 | 5.646 | 1,717,028 | -0.03(-0.58%) |
Jun 20, 2018 | 5.738 | 5.738 | 5.675 | 5.679 | 1,196,509 | +0.03(+0.58%) |
Jun 19, 2018 | 5.619 | 5.659 | 5.612 | 5.646 | 1,647,580 | -0.01(-0.23%) |
Jun 18, 2018 | 5.679 | 5.692 | 5.639 | 5.659 | 1,249,875 | -0.07(-1.27%) |
Jun 15, 2018 | 5.738 | 5.685 | 5.731 | 1,462,076 | -0.03(-0.46%) | |
Jun 14, 2018 | 5.797 | 5.804 | 5.751 | 5.758 | 2,020,453 | -0.01(-0.11%) |
Jun 13, 2018 | 5.791 | 5.797 | 5.745 | 5.764 | 1,894,332 | -0.05(-0.89%) |
Jun 12, 2018 | 5.829 | 5.842 | 5.810 | 5.816 | 2,579,768 | +0.04(+0.67%) |
Jun 11, 2018 | 5.777 | 5.810 | 5.761 | 5.777 | 1,765,193 | +0.02(+0.34%) |
Jun 08, 2018 | 5.719 | 5.771 | 5.710 | 5.758 | 4,137,932 | -0.10(-1.65%) |
Jun 07, 2018 | 5.861 | 5.880 | 5.842 | 5.855 | 4,278,879 | -0.01(-0.11%) |
Jun 06, 2018 | 5.874 | 5.861 | 5,667,023 | +0.12(+2.13%) | ||
Jun 05, 2018 | 5.765 | 5.781 | 5.732 | 5.739 | 2,176,504 | -0.04(-0.67%) |
Jun 04, 2018 | 5.810 | 5.822 | 5.758 | 5.777 | 2,119,508 | +0.09(+1.58%) |