Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.588 | 5.649 | 5.576 | 5.631 | 278,645 | +0.05(+0.86%) |
Nov 29, 2018 | 5.619 | 5.622 | 5.558 | 5.582 | 463,503 | -0.02(-0.43%) |
Nov 28, 2018 | 5.528 | 5.619 | 5.520 | 5.606 | 307,113 | +0.08(+1.53%) |
Nov 27, 2018 | 5.486 | 5.522 | 5.450 | 5.522 | 299,132 | +0.02(+0.33%) |
Nov 26, 2018 | 5.492 | 5.516 | 5.474 | 5.504 | 288,242 | +0.05(+0.99%) |
Nov 23, 2018 | 5.462 | 5.474 | 5.432 | 5.450 | 307,706 | -0.02(-0.44%) |
Nov 21, 2018 | 5.474 | 5.474 | 5.474 | 0 | +0.04(+0.73%) | |
Nov 20, 2018 | 5.422 | 5.452 | 5.375 | 5.434 | 723,000 | -0.06(-1.09%) |
Nov 19, 2018 | 5.524 | 5.530 | 5.452 | 5.494 | 684,737 | -0.03(-0.54%) |
Nov 16, 2018 | 5.470 | 5.527 | 5.452 | 5.524 | 396,872 | +0.05(+0.98%) |
Nov 15, 2018 | 5.476 | 5.499 | 5.434 | 5.470 | 317,937 | -0.02(-0.33%) |
Nov 14, 2018 | 5.560 | 5.581 | 5.446 | 5.488 | 268,376 | -0.07(-1.18%) |
Nov 13, 2018 | 5.542 | 5.560 | 5.512 | 5.554 | 184,135 | +0.01(+0.22%) |
Nov 12, 2018 | 5.572 | 5.572 | 5.533 | 5.542 | 165,614 | -0.05(-0.96%) |
Nov 09, 2018 | 5.631 | 5.631 | 5.578 | 5.595 | 312,139 | -0.07(-1.16%) |
Nov 08, 2018 | 5.655 | 5.667 | 5.613 | 5.661 | 218,417 | -0.01(-0.11%) |
Nov 07, 2018 | 5.619 | 5.679 | 5.607 | 5.667 | 370,402 | +0.08(+1.50%) |
Nov 06, 2018 | 5.554 | 5.590 | 5.524 | 5.584 | 216,416 | +0.04(+0.75%) |
Nov 05, 2018 | 5.524 | 5.548 | 5.506 | 5.542 | 153,124 | +0.03(+0.54%) |
Nov 02, 2018 | 5.566 | 5.572 | 5.470 | 5.512 | 450,626 | -0.02(-0.32%) |
Nov 01, 2018 | 5.506 | 5.542 | 5.480 | 5.530 | 228,489 | +0.05(+0.87%) |
Oct 31, 2018 | 5.536 | 5.566 | 5.482 | 5.482 | 742,673 | -0.02(-0.33%) |
Oct 30, 2018 | 5.452 | 5.500 | 5.428 | 5.500 | 278,768 | +0.05(+0.88%) |
Oct 29, 2018 | 5.506 | 5.637 | 5.404 | 5.452 | 463,832 | -0.01(-0.11%) |
Oct 26, 2018 | 5.494 | 5.494 | 5.404 | 5.458 | 584,759 | -0.10(-1.72%) |
Oct 25, 2018 | 5.518 | 5.590 | 5.482 | 5.554 | 812,658 | +0.07(+1.20%) |
Oct 24, 2018 | 5.625 | 5.655 | 5.476 | 5.488 | 490,566 | -0.13(-2.23%) |
Oct 23, 2018 | 5.601 | 5.631 | 5.512 | 5.613 | 381,664 | -0.05(-0.89%) |
Oct 22, 2018 | 5.681 | 5.693 | 5.622 | 5.664 | 315,606 | +0.00(+0.00%) |
Oct 19, 2018 | 5.664 | 5.711 | 5.646 | 5.664 | 193,274 | +0.02(+0.31%) |
Oct 18, 2018 | 5.669 | 5.669 | 5.592 | 5.646 | 327,238 | -0.03(-0.52%) |
Oct 17, 2018 | 5.699 | 5.729 | 5.614 | 5.675 | 359,274 | -0.02(-0.42%) |
Oct 16, 2018 | 5.628 | 5.699 | 5.625 | 5.699 | 228,524 | +0.11(+1.91%) |
Oct 15, 2018 | 5.634 | 5.634 | 5.569 | 5.592 | 273,339 | -0.02(-0.42%) |
Oct 12, 2018 | 5.551 | 5.669 | 5.527 | 5.616 | 678,233 | +0.17(+3.04%) |
Oct 11, 2018 | 5.498 | 5.592 | 5.391 | 5.450 | 559,416 | -0.06(-1.08%) |
Oct 10, 2018 | 5.735 | 5.735 | 5.510 | 5.510 | 675,730 | -0.24(-4.12%) |
Oct 09, 2018 | 5.764 | 5.768 | 5.743 | 5.746 | 288,310 | +0.02(+0.31%) |
Oct 08, 2018 | 5.723 | 5.752 | 5.664 | 5.729 | 392,052 | +0.01(+0.10%) |
Oct 05, 2018 | 5.818 | 5.829 | 5.675 | 5.723 | 629,282 | -0.08(-1.43%) |
Oct 04, 2018 | 5.918 | 5.918 | 5.741 | 5.806 | 1,372,486 | -0.11(-1.90%) |
Oct 03, 2018 | 5.948 | 5.960 | 5.918 | 5.918 | 292,594 | -0.01(-0.10%) |
Oct 02, 2018 | 5.936 | 5.942 | 5.912 | 5.924 | 242,810 | +0.00(+0.00%) |
Oct 01, 2018 | 5.906 | 5.952 | 5.889 | 5.924 | 301,020 | +0.04(+0.60%) |
Sep 28, 2018 | 5.883 | 5.912 | 5.865 | 5.889 | 510,278 | +0.01(+0.20%) |
Sep 27, 2018 | 5.883 | 5.901 | 5.865 | 5.877 | 322,891 | +0.01(+0.10%) |
Sep 26, 2018 | 5.906 | 5.918 | 5.853 | 5.871 | 309,514 | -0.02(-0.40%) |
Sep 25, 2018 | 5.871 | 5.918 | 5.871 | 5.895 | 363,628 | +0.02(+0.40%) |
Sep 24, 2018 | 5.877 | 5.889 | 5.859 | 5.871 | 214,070 | -0.02(-0.30%) |
Sep 21, 2018 | 5.906 | 5.912 | 5.865 | 5.889 | 235,643 | -0.02(-0.30%) |
Sep 20, 2018 | 5.865 | 5.906 | 5.865 | 5.906 | 301,439 | +0.06(+0.97%) |
Sep 19, 2018 | 5.855 | 5.855 | 5.826 | 5.850 | 310,588 | +0.00(+0.00%) |
Sep 18, 2018 | 5.832 | 5.861 | 5.832 | 5.850 | 382,036 | +0.04(+0.61%) |
Sep 17, 2018 | 5.855 | 5.855 | 5.808 | 5.814 | 390,803 | -0.04(-0.60%) |
Sep 14, 2018 | 5.885 | 5.891 | 5.850 | 5.850 | 234,735 | -0.01(-0.20%) |
Sep 13, 2018 | 5.867 | 5.891 | 5.861 | 5.861 | 279,780 | -0.01(-0.10%) |
Sep 12, 2018 | 5.861 | 5.873 | 5.844 | 5.867 | 323,024 | +0.02(+0.30%) |
Sep 11, 2018 | 5.814 | 5.861 | 5.803 | 5.850 | 316,999 | +0.04(+0.61%) |
Sep 10, 2018 | 5.808 | 5.832 | 5.799 | 5.814 | 176,837 | +0.03(+0.51%) |
Sep 07, 2018 | 5.785 | 5.803 | 5.773 | 5.785 | 160,572 | -0.01(-0.20%) |
Sep 06, 2018 | 5.826 | 5.826 | 5.756 | 5.797 | 585,412 | -0.02(-0.30%) |
Sep 05, 2018 | 5.820 | 5.826 | 5.797 | 5.814 | 327,853 | -0.01(-0.10%) |