Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 5.778 | 5.778 | 5.743 | 5.750 | 2,265,913 | -0.03(-0.48%) |
Jun 28, 2019 | 5.764 | 5.785 | 5.757 | 5.778 | 1,961,018 | +0.02(+0.36%) |
Jun 27, 2019 | 5.750 | 5.767 | 5.736 | 5.757 | 3,867,183 | -0.04(-0.72%) |
Jun 26, 2019 | 5.778 | 5.812 | 5.760 | 5.798 | 1,920,367 | +0.03(+0.48%) |
Jun 25, 2019 | 5.785 | 5.805 | 5.771 | 5.771 | 1,819,505 | +0.00(+0.00%) |
Jun 24, 2019 | 5.757 | 5.785 | 5.750 | 5.771 | 3,367,295 | +0.00(+0.00%) |
Jun 21, 2019 | 5.736 | 5.785 | 5.722 | 5.771 | 2,554,905 | -0.01(-0.12%) |
Jun 20, 2019 | 5.743 | 5.785 | 5.736 | 5.778 | 2,978,773 | +0.02(+0.36%) |
Jun 19, 2019 | 5.722 | 5.771 | 5.718 | 5.757 | 1,390,272 | +0.04(+0.73%) |
Jun 18, 2019 | 5.708 | 5.736 | 5.694 | 5.715 | 1,728,598 | +0.12(+2.06%) |
Jun 17, 2019 | 5.633 | 5.647 | 5.593 | 5.599 | 1,966,695 | -0.03(-0.48%) |
Jun 14, 2019 | 5.640 | 5.654 | 5.625 | 5.627 | 3,815,587 | -0.08(-1.43%) |
Jun 13, 2019 | 5.722 | 5.735 | 5.692 | 5.708 | 1,918,820 | -0.07(-1.29%) |
Jun 12, 2019 | 5.776 | 5.796 | 5.769 | 5.783 | 1,465,403 | +0.03(+0.47%) |
Jun 11, 2019 | 5.728 | 5.783 | 5.722 | 5.755 | 2,791,034 | +0.08(+1.43%) |
Jun 10, 2019 | 5.694 | 5.708 | 5.654 | 5.674 | 3,600,776 | -0.01(-0.24%) |
Jun 07, 2019 | 5.674 | 5.708 | 5.664 | 5.688 | 8,204,854 | +0.07(+1.21%) |
Jun 06, 2019 | 5.627 | 5.640 | 5.599 | 5.620 | 3,241,880 | +0.00(+0.00%) |
Jun 05, 2019 | 5.586 | 5.627 | 5.566 | 5.620 | 4,872,652 | +0.03(+0.61%) |
Jun 04, 2019 | 5.559 | 5.593 | 5.533 | 5.586 | 5,419,471 | +0.12(+2.11%) |