Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.240 | 5.268 | 5.080 | 5.160 | 1,342,485 | -0.06(-1.15%) |
Sep 27, 2019 | 5.010 | 5.260 | 4.960 | 5.220 | 2,341,700 | +0.23(+4.61%) |
Sep 26, 2019 | 5.110 | 5.270 | 4.990 | 4.990 | 1,721,734 | -0.12(-2.35%) |
Sep 25, 2019 | 5.010 | 5.250 | 4.985 | 5.110 | 1,600,027 | +0.11(+2.20%) |
Sep 24, 2019 | 5.580 | 5.580 | 4.990 | 5.000 | 5,010,991 | -0.62(-11.03%) |
Sep 23, 2019 | 5.630 | 5.660 | 5.590 | 5.620 | 769,213 | -0.01(-0.18%) |
Sep 20, 2019 | 5.630 | 5.665 | 5.540 | 5.630 | 1,349,100 | -0.02(-0.35%) |
Sep 19, 2019 | 5.500 | 5.700 | 5.490 | 5.650 | 1,147,627 | +0.18(+3.29%) |
Sep 18, 2019 | 5.510 | 5.530 | 5.440 | 5.470 | 2,417,793 | -0.02(-0.36%) |
Sep 17, 2019 | 5.530 | 5.580 | 5.450 | 5.490 | 2,237,108 | -0.03(-0.54%) |
Sep 16, 2019 | 5.540 | 5.630 | 5.490 | 5.520 | 1,242,457 | -0.04(-0.72%) |
Sep 13, 2019 | 5.540 | 5.680 | 5.490 | 5.560 | 685,200 | +0.05(+0.91%) |
Sep 12, 2019 | 5.530 | 5.560 | 5.470 | 5.510 | 971,316 | +0.00(+0.00%) |
Sep 11, 2019 | 5.530 | 5.580 | 5.410 | 5.510 | 1,346,413 | +0.02(+0.36%) |
Sep 10, 2019 | 5.550 | 5.600 | 5.470 | 5.490 | 1,882,214 | -0.06(-1.08%) |
Sep 09, 2019 | 5.580 | 5.610 | 5.450 | 5.550 | 1,290,012 | -0.02(-0.36%) |
Sep 06, 2019 | 5.610 | 5.640 | 5.550 | 5.570 | 1,109,100 | -0.03(-0.54%) |
Sep 05, 2019 | 5.700 | 5.705 | 5.550 | 5.600 | 1,405,093 | +0.02(+0.36%) |
Sep 04, 2019 | 5.630 | 5.730 | 5.560 | 5.580 | 880,429 | -0.05(-0.89%) |
Sep 03, 2019 | 5.530 | 5.680 | 5.530 | 5.630 | 2,411,682 | +0.08(+1.44%) |
Aug 30, 2019 | 5.590 | 5.605 | 5.520 | 5.550 | 2,430,700 | -0.02(-0.36%) |
Aug 29, 2019 | 5.640 | 5.660 | 5.560 | 5.570 | 603,496 | +0.00(+0.00%) |
Aug 28, 2019 | 5.570 | 5.650 | 5.550 | 5.570 | 1,152,507 | +0.00(+0.00%) |
Aug 27, 2019 | 5.630 | 5.685 | 5.550 | 5.570 | 417,774 | -0.03(-0.54%) |
Aug 26, 2019 | 5.600 | 5.660 | 5.490 | 5.600 | 1,377,914 | -0.01(-0.18%) |
Aug 23, 2019 | 5.700 | 5.785 | 5.580 | 5.610 | 1,939,400 | -0.10(-1.75%) |
Aug 22, 2019 | 5.800 | 5.820 | 5.670 | 5.710 | 884,190 | -0.08(-1.38%) |
Aug 21, 2019 | 5.760 | 5.815 | 5.700 | 5.790 | 643,882 | +0.05(+0.87%) |
Aug 20, 2019 | 5.860 | 5.890 | 5.650 | 5.740 | 616,001 | -0.10(-1.71%) |
Aug 19, 2019 | 5.800 | 5.940 | 5.740 | 5.840 | 1,432,342 | +0.08(+1.39%) |
Aug 16, 2019 | 5.610 | 5.790 | 5.570 | 5.760 | 701,100 | +0.16(+2.86%) |
Aug 15, 2019 | 5.550 | 5.720 | 5.520 | 5.600 | 796,805 | +0.01(+0.18%) |
Aug 14, 2019 | 5.410 | 5.610 | 5.410 | 5.590 | 1,270,528 | +0.10(+1.82%) |
Aug 13, 2019 | 5.780 | 5.920 | 5.460 | 5.490 | 1,208,984 | -0.31(-5.34%) |
Aug 12, 2019 | 5.680 | 5.830 | 5.660 | 5.800 | 2,241,309 | +0.12(+2.11%) |
Aug 09, 2019 | 5.760 | 5.895 | 5.680 | 5.680 | 1,899,600 | -0.09(-1.56%) |
Aug 08, 2019 | 5.580 | 5.815 | 5.580 | 5.770 | 1,086,208 | +0.20(+3.59%) |
Aug 07, 2019 | 5.570 | 5.641 | 5.500 | 5.570 | 1,370,010 | +0.08(+1.46%) |
Aug 06, 2019 | 5.410 | 5.580 | 5.360 | 5.490 | 970,430 | +0.11(+2.04%) |
Aug 05, 2019 | 5.360 | 5.470 | 5.280 | 5.380 | 1,158,049 | -0.05(-0.92%) |
Aug 02, 2019 | 5.330 | 5.630 | 5.190 | 5.430 | 1,252,500 | +0.05(+0.93%) |
Aug 01, 2019 | 5.410 | 5.460 | 5.180 | 5.380 | 2,380,779 | -0.02(-0.37%) |
Jul 31, 2019 | 5.350 | 5.420 | 5.320 | 5.400 | 1,561,392 | +0.05(+0.93%) |
Jul 30, 2019 | 5.210 | 5.370 | 5.210 | 5.350 | 1,091,459 | +0.12(+2.29%) |
Jul 29, 2019 | 5.250 | 5.320 | 5.140 | 5.230 | 1,083,808 | -0.01(-0.19%) |
Jul 26, 2019 | 5.260 | 5.350 | 5.200 | 5.240 | 1,606,400 | -0.01(-0.19%) |
Jul 25, 2019 | 5.330 | 5.330 | 5.170 | 5.250 | 2,145,503 | -0.05(-0.94%) |
Jul 24, 2019 | 5.220 | 5.340 | 5.220 | 5.300 | 990,313 | +0.04(+0.76%) |
Jul 23, 2019 | 5.320 | 5.320 | 5.250 | 5.260 | 988,233 | -0.04(-0.75%) |
Jul 22, 2019 | 5.290 | 5.370 | 5.150 | 5.300 | 1,256,552 | -0.03(-0.56%) |
Jul 19, 2019 | 5.840 | 5.840 | 5.030 | 5.330 | 8,317,200 | -0.55(-9.35%) |
Jul 18, 2019 | 5.870 | 5.900 | 5.770 | 5.880 | 870,439 | +0.01(+0.17%) |
Jul 17, 2019 | 5.880 | 5.900 | 5.840 | 5.870 | 1,506,493 | -0.03(-0.51%) |
Jul 16, 2019 | 5.960 | 5.960 | 5.900 | 5.900 | 1,121,277 | -0.06(-1.01%) |
Jul 15, 2019 | 5.960 | 5.990 | 5.900 | 5.960 | 1,230,557 | +0.02(+0.34%) |
Jul 12, 2019 | 5.950 | 5.965 | 5.860 | 5.940 | 1,270,500 | +0.01(+0.17%) |
Jul 11, 2019 | 5.980 | 5.980 | 5.830 | 5.930 | 1,412,910 | -0.05(-0.84%) |
Jul 10, 2019 | 6.010 | 6.050 | 5.940 | 5.980 | 3,581,416 | -0.02(-0.33%) |
Jul 09, 2019 | 6.060 | 6.070 | 5.860 | 6.000 | 2,134,565 | -0.05(-0.83%) |
Jul 08, 2019 | 6.100 | 6.130 | 6.030 | 6.050 | 1,328,719 | -0.06(-0.98%) |
Jul 05, 2019 | 6.140 | 6.160 | 6.100 | 6.110 | 405,300 | -0.05(-0.81%) |
Jul 03, 2019 | 6.100 | 6.210 | 6.080 | 6.160 | 698,900 | +0.08(+1.32%) |
Jul 02, 2019 | 6.120 | 6.125 | 5.980 | 6.080 | 1,245,346 | +0.00(+0.00%) |