Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.578 | 5.608 | 5.524 | 5.524 | 737,004 | -0.02(-0.33%) |
Oct 30, 2018 | 5.494 | 5.542 | 5.470 | 5.542 | 276,641 | +0.05(+0.88%) |
Oct 29, 2018 | 5.548 | 5.681 | 5.446 | 5.494 | 460,292 | -0.01(-0.11%) |
Oct 26, 2018 | 5.536 | 5.536 | 5.446 | 5.500 | 580,296 | -0.10(-1.72%) |
Oct 25, 2018 | 5.560 | 5.632 | 5.524 | 5.596 | 806,456 | +0.07(+1.20%) |
Oct 24, 2018 | 5.669 | 5.699 | 5.518 | 5.530 | 486,822 | -0.13(-2.23%) |
Oct 23, 2018 | 5.645 | 5.675 | 5.554 | 5.657 | 378,751 | -0.05(-0.89%) |
Oct 22, 2018 | 5.725 | 5.737 | 5.665 | 5.707 | 313,197 | +0.00(+0.00%) |
Oct 19, 2018 | 5.707 | 5.755 | 5.689 | 5.707 | 191,799 | +0.02(+0.31%) |
Oct 18, 2018 | 5.713 | 5.713 | 5.635 | 5.689 | 324,741 | -0.03(-0.52%) |
Oct 17, 2018 | 5.743 | 5.773 | 5.658 | 5.719 | 356,532 | -0.02(-0.42%) |
Oct 16, 2018 | 5.671 | 5.743 | 5.668 | 5.743 | 226,780 | +0.11(+1.91%) |
Oct 15, 2018 | 5.677 | 5.677 | 5.612 | 5.635 | 271,253 | -0.02(-0.42%) |
Oct 12, 2018 | 5.594 | 5.713 | 5.570 | 5.659 | 673,057 | +0.17(+3.04%) |
Oct 11, 2018 | 5.540 | 5.635 | 5.432 | 5.492 | 555,146 | -0.06(-1.08%) |
Oct 10, 2018 | 5.779 | 5.779 | 5.552 | 5.552 | 670,573 | -0.24(-4.12%) |
Oct 09, 2018 | 5.809 | 5.813 | 5.788 | 5.791 | 286,109 | +0.02(+0.31%) |
Oct 08, 2018 | 5.767 | 5.797 | 5.707 | 5.773 | 389,060 | +0.01(+0.10%) |
Oct 05, 2018 | 5.862 | 5.874 | 5.719 | 5.767 | 624,479 | -0.08(-1.43%) |
Oct 04, 2018 | 5.964 | 5.964 | 5.785 | 5.850 | 1,362,011 | -0.11(-1.90%) |
Oct 03, 2018 | 5.994 | 6.006 | 5.964 | 5.964 | 290,361 | -0.01(-0.10%) |
Oct 02, 2018 | 5.982 | 5.988 | 5.958 | 5.970 | 240,957 | +0.00(+0.00%) |
Oct 01, 2018 | 5.952 | 5.997 | 5.934 | 5.970 | 298,723 | +0.04(+0.60%) |
Sep 28, 2018 | 5.928 | 5.958 | 5.910 | 5.934 | 506,384 | +0.01(+0.20%) |
Sep 27, 2018 | 5.928 | 5.946 | 5.910 | 5.922 | 320,427 | +0.01(+0.10%) |
Sep 26, 2018 | 5.952 | 5.964 | 5.898 | 5.916 | 307,152 | -0.02(-0.40%) |
Sep 25, 2018 | 5.916 | 5.964 | 5.916 | 5.940 | 360,852 | +0.02(+0.40%) |
Sep 24, 2018 | 5.922 | 5.934 | 5.904 | 5.916 | 212,436 | -0.02(-0.30%) |
Sep 21, 2018 | 5.952 | 5.958 | 5.910 | 5.934 | 233,844 | -0.02(-0.30%) |
Sep 20, 2018 | 5.910 | 5.952 | 5.910 | 5.952 | 299,138 | +0.06(+0.97%) |
Sep 19, 2018 | 5.900 | 5.900 | 5.871 | 5.895 | 308,218 | +0.00(+0.00%) |
Sep 18, 2018 | 5.877 | 5.906 | 5.877 | 5.895 | 379,121 | +0.04(+0.61%) |
Sep 17, 2018 | 5.900 | 5.900 | 5.853 | 5.859 | 387,821 | -0.04(-0.60%) |
Sep 14, 2018 | 5.930 | 5.936 | 5.895 | 5.895 | 232,943 | -0.01(-0.20%) |
Sep 13, 2018 | 5.912 | 5.936 | 5.906 | 5.906 | 277,645 | -0.01(-0.10%) |
Sep 12, 2018 | 5.906 | 5.918 | 5.889 | 5.912 | 320,559 | +0.02(+0.30%) |
Sep 11, 2018 | 5.859 | 5.906 | 5.848 | 5.895 | 314,580 | +0.04(+0.61%) |
Sep 10, 2018 | 5.853 | 5.877 | 5.844 | 5.859 | 175,487 | +0.03(+0.51%) |
Sep 07, 2018 | 5.829 | 5.847 | 5.818 | 5.829 | 159,347 | -0.01(-0.20%) |
Sep 06, 2018 | 5.871 | 5.871 | 5.800 | 5.841 | 580,944 | -0.02(-0.30%) |
Sep 05, 2018 | 5.865 | 5.871 | 5.841 | 5.859 | 325,351 | -0.01(-0.10%) |
Sep 04, 2018 | 5.859 | 5.871 | 5.835 | 5.865 | 303,502 | +0.01(+0.10%) |
Aug 31, 2018 | 5.859 | 5.859 | 5.859 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.871 | 5.877 | 5.841 | 5.859 | 247,097 | -0.01(-0.10%) |
Aug 29, 2018 | 5.841 | 5.871 | 5.841 | 5.865 | 353,375 | +0.01(+0.20%) |
Aug 28, 2018 | 5.853 | 5.853 | 5.818 | 5.853 | 276,065 | +0.02(+0.41%) |
Aug 27, 2018 | 5.859 | 5.861 | 5.818 | 5.829 | 332,954 | -0.01(-0.20%) |
Aug 24, 2018 | 5.835 | 5.859 | 5.806 | 5.841 | 217,245 | +0.02(+0.31%) |
Aug 23, 2018 | 5.818 | 5.844 | 5.806 | 5.823 | 265,194 | -0.01(-0.14%) |
Aug 22, 2018 | 5.832 | 5.849 | 5.812 | 5.832 | 276,123 | +0.01(+0.20%) |
Aug 21, 2018 | 5.832 | 5.849 | 5.814 | 5.820 | 283,211 | -0.01(-0.10%) |
Aug 20, 2018 | 5.832 | 5.838 | 5.814 | 5.826 | 280,326 | -0.01(-0.10%) |
Aug 17, 2018 | 5.802 | 5.832 | 5.796 | 5.832 | 240,695 | +0.04(+0.61%) |
Aug 16, 2018 | 5.761 | 5.814 | 5.761 | 5.796 | 343,252 | +0.05(+0.82%) |
Aug 15, 2018 | 5.791 | 5.791 | 5.720 | 5.749 | 513,944 | -0.05(-0.91%) |
Aug 14, 2018 | 5.808 | 5.814 | 5.785 | 5.802 | 256,542 | +0.01(+0.10%) |
Aug 13, 2018 | 5.791 | 5.820 | 5.773 | 5.796 | 233,010 | +0.00(+0.00%) |
Aug 10, 2018 | 5.796 | 5.808 | 5.779 | 5.796 | 181,159 | +0.00(+0.00%) |
Aug 09, 2018 | 5.808 | 5.832 | 5.796 | 5.796 | 347,654 | -0.01(-0.10%) |
Aug 08, 2018 | 5.802 | 5.820 | 5.791 | 5.802 | 222,100 | -0.01(-0.10%) |
Aug 07, 2018 | 5.796 | 5.820 | 5.791 | 5.808 | 296,115 | +0.00(+0.00%) |
Aug 06, 2018 | 5.779 | 5.808 | 5.773 | 5.808 | 281,738 | +0.04(+0.61%) |
Aug 03, 2018 | 5.802 | 5.802 | 5.744 | 5.773 | 671,567 | -0.03(-0.51%) |
Aug 02, 2018 | 5.755 | 5.802 | 5.746 | 5.802 | 233,956 | +0.04(+0.61%) |