Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.623 | 5.654 | 5.569 | 5.569 | 731,099 | -0.02(-0.33%) |
Oct 30, 2018 | 5.538 | 5.587 | 5.514 | 5.587 | 274,424 | +0.05(+0.88%) |
Oct 29, 2018 | 5.593 | 5.727 | 5.490 | 5.538 | 456,603 | -0.01(-0.11%) |
Oct 26, 2018 | 5.581 | 5.581 | 5.490 | 5.545 | 575,646 | -0.10(-1.72%) |
Oct 25, 2018 | 5.605 | 5.678 | 5.569 | 5.642 | 799,994 | +0.07(+1.20%) |
Oct 24, 2018 | 5.714 | 5.745 | 5.563 | 5.575 | 482,921 | -0.13(-2.23%) |
Oct 23, 2018 | 5.690 | 5.720 | 5.599 | 5.702 | 375,716 | -0.05(-0.89%) |
Oct 22, 2018 | 5.771 | 5.783 | 5.711 | 5.753 | 310,688 | +0.00(+0.00%) |
Oct 19, 2018 | 5.753 | 5.801 | 5.735 | 5.753 | 190,262 | +0.02(+0.31%) |
Oct 18, 2018 | 5.759 | 5.759 | 5.681 | 5.735 | 322,139 | -0.03(-0.52%) |
Oct 17, 2018 | 5.789 | 5.819 | 5.703 | 5.765 | 353,676 | -0.02(-0.42%) |
Oct 16, 2018 | 5.717 | 5.789 | 5.714 | 5.789 | 224,963 | +0.11(+1.91%) |
Oct 15, 2018 | 5.723 | 5.723 | 5.657 | 5.681 | 269,079 | -0.02(-0.42%) |
Oct 12, 2018 | 5.639 | 5.759 | 5.615 | 5.705 | 667,664 | +0.17(+3.04%) |
Oct 11, 2018 | 5.585 | 5.681 | 5.476 | 5.537 | 550,698 | -0.06(-1.08%) |
Oct 10, 2018 | 5.825 | 5.825 | 5.597 | 5.597 | 665,200 | -0.24(-4.12%) |
Oct 09, 2018 | 5.856 | 5.860 | 5.834 | 5.837 | 283,817 | +0.02(+0.31%) |
Oct 08, 2018 | 5.813 | 5.843 | 5.753 | 5.819 | 385,942 | +0.01(+0.10%) |
Oct 05, 2018 | 5.910 | 5.922 | 5.765 | 5.813 | 619,475 | -0.08(-1.43%) |
Oct 04, 2018 | 6.012 | 6.012 | 5.831 | 5.898 | 1,351,098 | -0.11(-1.90%) |
Oct 03, 2018 | 6.042 | 6.054 | 6.012 | 6.012 | 288,034 | -0.01(-0.10%) |
Oct 02, 2018 | 6.030 | 6.036 | 6.006 | 6.018 | 239,026 | +0.00(+0.00%) |
Oct 01, 2018 | 6.000 | 6.046 | 5.982 | 6.018 | 296,329 | +0.04(+0.60%) |
Sep 28, 2018 | 5.976 | 6.006 | 5.958 | 5.982 | 502,326 | +0.01(+0.20%) |
Sep 27, 2018 | 5.976 | 5.994 | 5.958 | 5.970 | 317,860 | +0.01(+0.10%) |
Sep 26, 2018 | 6.000 | 6.012 | 5.946 | 5.964 | 304,691 | -0.02(-0.40%) |
Sep 25, 2018 | 5.964 | 6.012 | 5.964 | 5.988 | 357,961 | +0.02(+0.40%) |
Sep 24, 2018 | 5.970 | 5.982 | 5.952 | 5.964 | 210,734 | -0.02(-0.30%) |
Sep 21, 2018 | 6.000 | 6.006 | 5.958 | 5.982 | 231,971 | -0.02(-0.30%) |
Sep 20, 2018 | 5.958 | 6.000 | 5.958 | 6.000 | 296,741 | +0.06(+0.97%) |
Sep 19, 2018 | 5.948 | 5.948 | 5.918 | 5.942 | 305,748 | +0.00(+0.00%) |
Sep 18, 2018 | 5.924 | 5.954 | 5.924 | 5.942 | 376,083 | +0.04(+0.61%) |
Sep 17, 2018 | 5.948 | 5.948 | 5.900 | 5.906 | 384,713 | -0.04(-0.60%) |
Sep 14, 2018 | 5.978 | 5.984 | 5.942 | 5.942 | 231,077 | -0.01(-0.20%) |
Sep 13, 2018 | 5.960 | 5.984 | 5.954 | 5.954 | 275,420 | -0.01(-0.10%) |
Sep 12, 2018 | 5.954 | 5.966 | 5.936 | 5.960 | 317,990 | +0.02(+0.30%) |
Sep 11, 2018 | 5.906 | 5.954 | 5.895 | 5.942 | 312,059 | +0.04(+0.61%) |
Sep 10, 2018 | 5.900 | 5.924 | 5.891 | 5.906 | 174,081 | +0.03(+0.51%) |
Sep 07, 2018 | 5.876 | 5.894 | 5.865 | 5.876 | 158,070 | -0.01(-0.20%) |
Sep 06, 2018 | 5.918 | 5.918 | 5.847 | 5.888 | 576,290 | -0.02(-0.30%) |
Sep 05, 2018 | 5.912 | 5.918 | 5.888 | 5.906 | 322,744 | -0.01(-0.10%) |
Sep 04, 2018 | 5.906 | 5.918 | 5.882 | 5.912 | 301,070 | +0.01(+0.10%) |
Aug 31, 2018 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.918 | 5.924 | 5.888 | 5.906 | 245,117 | -0.01(-0.10%) |
Aug 29, 2018 | 5.888 | 5.918 | 5.888 | 5.912 | 350,544 | +0.01(+0.20%) |
Aug 28, 2018 | 5.900 | 5.900 | 5.865 | 5.900 | 273,853 | +0.02(+0.41%) |
Aug 27, 2018 | 5.906 | 5.908 | 5.865 | 5.876 | 330,286 | -0.01(-0.20%) |
Aug 24, 2018 | 5.882 | 5.906 | 5.853 | 5.888 | 215,504 | +0.02(+0.31%) |
Aug 23, 2018 | 5.865 | 5.891 | 5.853 | 5.870 | 263,069 | -0.01(-0.14%) |
Aug 22, 2018 | 5.879 | 5.897 | 5.859 | 5.879 | 273,910 | +0.01(+0.20%) |
Aug 21, 2018 | 5.879 | 5.897 | 5.861 | 5.867 | 280,942 | -0.01(-0.10%) |
Aug 20, 2018 | 5.879 | 5.885 | 5.861 | 5.873 | 278,080 | -0.01(-0.10%) |
Aug 17, 2018 | 5.849 | 5.879 | 5.843 | 5.879 | 238,767 | +0.04(+0.61%) |
Aug 16, 2018 | 5.808 | 5.861 | 5.808 | 5.843 | 340,502 | +0.05(+0.82%) |
Aug 15, 2018 | 5.837 | 5.837 | 5.766 | 5.796 | 509,826 | -0.05(-0.91%) |
Aug 14, 2018 | 5.855 | 5.861 | 5.831 | 5.849 | 254,487 | +0.01(+0.10%) |
Aug 13, 2018 | 5.837 | 5.867 | 5.820 | 5.843 | 231,143 | +0.00(+0.00%) |
Aug 10, 2018 | 5.843 | 5.855 | 5.826 | 5.843 | 179,708 | +0.00(+0.00%) |
Aug 09, 2018 | 5.855 | 5.879 | 5.843 | 5.843 | 344,869 | -0.01(-0.10%) |
Aug 08, 2018 | 5.849 | 5.867 | 5.837 | 5.849 | 220,320 | -0.01(-0.10%) |
Aug 07, 2018 | 5.843 | 5.867 | 5.837 | 5.855 | 293,742 | +0.00(+0.00%) |
Aug 06, 2018 | 5.826 | 5.855 | 5.820 | 5.855 | 279,480 | +0.04(+0.61%) |
Aug 03, 2018 | 5.849 | 5.849 | 5.790 | 5.820 | 666,185 | -0.03(-0.51%) |
Aug 02, 2018 | 5.802 | 5.849 | 5.793 | 5.849 | 232,081 | +0.04(+0.61%) |