Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.579 | 5.609 | 5.525 | 5.525 | 736,935 | -0.02(-0.33%) |
Oct 30, 2018 | 5.495 | 5.543 | 5.471 | 5.543 | 276,615 | +0.05(+0.88%) |
Oct 29, 2018 | 5.549 | 5.681 | 5.446 | 5.495 | 460,249 | -0.01(-0.11%) |
Oct 26, 2018 | 5.537 | 5.537 | 5.446 | 5.501 | 580,242 | -0.10(-1.72%) |
Oct 25, 2018 | 5.561 | 5.633 | 5.525 | 5.597 | 806,380 | +0.07(+1.20%) |
Oct 24, 2018 | 5.669 | 5.699 | 5.519 | 5.531 | 486,776 | -0.13(-2.23%) |
Oct 23, 2018 | 5.645 | 5.675 | 5.555 | 5.657 | 378,716 | -0.05(-0.89%) |
Oct 22, 2018 | 5.726 | 5.737 | 5.666 | 5.708 | 313,168 | +0.00(+0.00%) |
Oct 19, 2018 | 5.708 | 5.755 | 5.690 | 5.708 | 191,781 | +0.02(+0.31%) |
Oct 18, 2018 | 5.714 | 5.714 | 5.636 | 5.690 | 324,710 | -0.03(-0.52%) |
Oct 17, 2018 | 5.743 | 5.773 | 5.658 | 5.720 | 356,499 | -0.02(-0.42%) |
Oct 16, 2018 | 5.672 | 5.743 | 5.668 | 5.743 | 226,759 | +0.11(+1.91%) |
Oct 15, 2018 | 5.678 | 5.678 | 5.612 | 5.636 | 271,227 | -0.02(-0.42%) |
Oct 12, 2018 | 5.594 | 5.714 | 5.570 | 5.660 | 672,994 | +0.17(+3.04%) |
Oct 11, 2018 | 5.540 | 5.636 | 5.433 | 5.493 | 555,094 | -0.06(-1.08%) |
Oct 10, 2018 | 5.779 | 5.779 | 5.552 | 5.552 | 670,510 | -0.24(-4.12%) |
Oct 09, 2018 | 5.809 | 5.813 | 5.788 | 5.791 | 286,082 | +0.02(+0.31%) |
Oct 08, 2018 | 5.767 | 5.797 | 5.708 | 5.773 | 389,023 | +0.01(+0.10%) |
Oct 05, 2018 | 5.863 | 5.875 | 5.720 | 5.767 | 624,420 | -0.08(-1.43%) |
Oct 04, 2018 | 5.964 | 5.964 | 5.785 | 5.851 | 1,361,884 | -0.11(-1.90%) |
Oct 03, 2018 | 5.994 | 6.006 | 5.964 | 5.964 | 290,333 | -0.01(-0.10%) |
Oct 02, 2018 | 5.982 | 5.988 | 5.958 | 5.970 | 240,934 | +0.00(+0.00%) |
Oct 01, 2018 | 5.952 | 5.998 | 5.935 | 5.970 | 298,695 | +0.04(+0.60%) |
Sep 28, 2018 | 5.929 | 5.958 | 5.911 | 5.935 | 506,337 | +0.01(+0.20%) |
Sep 27, 2018 | 5.929 | 5.946 | 5.911 | 5.923 | 320,397 | +0.01(+0.10%) |
Sep 26, 2018 | 5.952 | 5.964 | 5.899 | 5.917 | 307,123 | -0.02(-0.40%) |
Sep 25, 2018 | 5.917 | 5.964 | 5.917 | 5.940 | 360,819 | +0.02(+0.40%) |
Sep 24, 2018 | 5.923 | 5.935 | 5.905 | 5.917 | 212,417 | -0.02(-0.30%) |
Sep 21, 2018 | 5.952 | 5.958 | 5.911 | 5.935 | 233,822 | -0.02(-0.30%) |
Sep 20, 2018 | 5.911 | 5.952 | 5.911 | 5.952 | 299,110 | +0.06(+0.97%) |
Sep 19, 2018 | 5.901 | 5.901 | 5.871 | 5.895 | 308,189 | +0.00(+0.00%) |
Sep 18, 2018 | 5.877 | 5.907 | 5.877 | 5.895 | 379,085 | +0.04(+0.61%) |
Sep 17, 2018 | 5.901 | 5.901 | 5.854 | 5.860 | 387,784 | -0.04(-0.60%) |
Sep 14, 2018 | 5.931 | 5.937 | 5.895 | 5.895 | 232,922 | -0.01(-0.20%) |
Sep 13, 2018 | 5.913 | 5.937 | 5.907 | 5.907 | 277,619 | -0.01(-0.10%) |
Sep 12, 2018 | 5.907 | 5.919 | 5.889 | 5.913 | 320,529 | +0.02(+0.30%) |
Sep 11, 2018 | 5.860 | 5.907 | 5.848 | 5.895 | 314,551 | +0.04(+0.61%) |
Sep 10, 2018 | 5.854 | 5.877 | 5.844 | 5.860 | 175,471 | +0.03(+0.51%) |
Sep 07, 2018 | 5.830 | 5.848 | 5.818 | 5.830 | 159,332 | -0.01(-0.20%) |
Sep 06, 2018 | 5.871 | 5.871 | 5.800 | 5.842 | 580,890 | -0.02(-0.30%) |
Sep 05, 2018 | 5.865 | 5.871 | 5.842 | 5.860 | 325,321 | -0.01(-0.10%) |
Sep 04, 2018 | 5.860 | 5.871 | 5.836 | 5.865 | 303,473 | +0.01(+0.10%) |
Aug 31, 2018 | 5.860 | 5.860 | 5.860 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.871 | 5.877 | 5.842 | 5.860 | 247,074 | -0.01(-0.10%) |
Aug 29, 2018 | 5.842 | 5.871 | 5.842 | 5.865 | 353,342 | +0.01(+0.20%) |
Aug 28, 2018 | 5.854 | 5.854 | 5.818 | 5.854 | 276,039 | +0.02(+0.41%) |
Aug 27, 2018 | 5.860 | 5.862 | 5.818 | 5.830 | 332,923 | -0.01(-0.20%) |
Aug 24, 2018 | 5.836 | 5.860 | 5.806 | 5.842 | 217,225 | +0.02(+0.31%) |
Aug 23, 2018 | 5.818 | 5.845 | 5.806 | 5.824 | 265,169 | -0.01(-0.14%) |
Aug 22, 2018 | 5.832 | 5.850 | 5.813 | 5.832 | 276,097 | +0.01(+0.20%) |
Aug 21, 2018 | 5.832 | 5.850 | 5.815 | 5.821 | 283,184 | -0.01(-0.10%) |
Aug 20, 2018 | 5.832 | 5.838 | 5.815 | 5.826 | 280,300 | -0.01(-0.10%) |
Aug 17, 2018 | 5.803 | 5.832 | 5.797 | 5.832 | 240,673 | +0.04(+0.61%) |
Aug 16, 2018 | 5.762 | 5.815 | 5.762 | 5.797 | 343,220 | +0.05(+0.82%) |
Aug 15, 2018 | 5.791 | 5.791 | 5.721 | 5.750 | 513,896 | -0.05(-0.91%) |
Aug 14, 2018 | 5.809 | 5.815 | 5.785 | 5.803 | 256,518 | +0.01(+0.10%) |
Aug 13, 2018 | 5.791 | 5.821 | 5.774 | 5.797 | 232,988 | +0.00(+0.00%) |
Aug 10, 2018 | 5.797 | 5.809 | 5.779 | 5.797 | 181,142 | +0.00(+0.00%) |
Aug 09, 2018 | 5.809 | 5.832 | 5.797 | 5.797 | 347,622 | -0.01(-0.10%) |
Aug 08, 2018 | 5.803 | 5.821 | 5.791 | 5.803 | 222,079 | -0.01(-0.10%) |
Aug 07, 2018 | 5.797 | 5.821 | 5.791 | 5.809 | 296,087 | +0.00(+0.00%) |
Aug 06, 2018 | 5.779 | 5.809 | 5.774 | 5.809 | 281,711 | +0.04(+0.61%) |
Aug 03, 2018 | 5.803 | 5.803 | 5.744 | 5.774 | 671,504 | -0.03(-0.51%) |
Aug 02, 2018 | 5.756 | 5.803 | 5.747 | 5.803 | 233,934 | +0.04(+0.61%) |