Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.345 | 6.380 | 6.310 | 6.330 | 189,223 | +0.11(+1.77%) |
Oct 30, 2018 | 6.240 | 6.290 | 6.130 | 6.220 | 155,617 | +0.25(+4.10%) |
Oct 29, 2018 | 6.110 | 6.160 | 5.920 | 5.975 | 248,680 | +0.13(+2.22%) |
Oct 26, 2018 | 5.750 | 5.910 | 5.730 | 5.845 | 293,300 | -0.01(-0.20%) |
Oct 25, 2018 | 5.840 | 5.880 | 5.780 | 5.857 | 368,162 | +0.19(+3.30%) |
Oct 24, 2018 | 5.905 | 5.930 | 5.640 | 5.670 | 385,853 | -0.57(-9.06%) |
Oct 23, 2018 | 6.090 | 6.270 | 6.060 | 6.235 | 253,708 | +0.02(+0.24%) |
Oct 22, 2018 | 6.240 | 6.250 | 6.180 | 6.220 | 140,058 | -0.08(-1.19%) |
Oct 19, 2018 | 6.160 | 6.320 | 6.150 | 6.295 | 79,000 | -0.04(-0.55%) |
Oct 18, 2018 | 6.440 | 6.450 | 6.310 | 6.330 | 241,965 | -0.17(-2.54%) |
Oct 17, 2018 | 6.460 | 6.520 | 6.390 | 6.495 | 218,916 | -0.08(-1.22%) |
Oct 16, 2018 | 6.590 | 6.600 | 6.520 | 6.575 | 156,179 | +0.25(+4.03%) |
Oct 15, 2018 | 6.350 | 6.390 | 6.300 | 6.320 | 124,150 | +0.17(+2.68%) |
Oct 12, 2018 | 6.183 | 6.190 | 6.050 | 6.155 | 189,700 | +0.04(+0.74%) |
Oct 11, 2018 | 6.145 | 6.190 | 6.050 | 6.110 | 266,497 | -0.03(-0.57%) |
Oct 10, 2018 | 6.350 | 6.350 | 6.120 | 6.145 | 218,334 | -0.27(-4.13%) |
Oct 09, 2018 | 6.350 | 6.420 | 6.330 | 6.410 | 173,855 | -0.03(-0.47%) |
Oct 08, 2018 | 6.390 | 6.440 | 6.330 | 6.440 | 71,039 | -0.09(-1.38%) |
Oct 05, 2018 | 6.540 | 6.560 | 6.470 | 6.530 | 169,800 | -0.08(-1.14%) |
Oct 04, 2018 | 6.700 | 6.700 | 6.577 | 6.605 | 126,175 | -0.11(-1.71%) |
Oct 03, 2018 | 6.740 | 6.755 | 6.700 | 6.720 | 78,055 | +0.04(+0.60%) |
Oct 02, 2018 | 6.650 | 6.700 | 6.640 | 6.680 | 113,113 | -0.02(-0.22%) |
Oct 01, 2018 | 6.715 | 6.750 | 6.680 | 6.695 | 62,252 | +0.03(+0.37%) |
Sep 28, 2018 | 6.640 | 6.690 | 6.630 | 6.670 | 54,700 | -0.13(-1.91%) |
Sep 27, 2018 | 6.790 | 6.850 | 6.773 | 6.800 | 36,300 | +0.10(+1.49%) |
Sep 26, 2018 | 6.650 | 6.740 | 6.640 | 6.700 | 27,713 | -0.00(-0.07%) |
Sep 25, 2018 | 6.740 | 6.760 | 6.680 | 6.705 | 90,713 | -0.12(-1.83%) |
Sep 24, 2018 | 6.860 | 6.860 | 6.780 | 6.830 | 68,663 | -0.06(-0.87%) |
Sep 21, 2018 | 6.950 | 6.950 | 6.870 | 6.890 | 69,600 | -0.04(-0.51%) |
Sep 20, 2018 | 6.930 | 6.952 | 6.860 | 6.925 | 136,807 | +0.15(+2.21%) |
Sep 19, 2018 | 6.720 | 6.780 | 6.700 | 6.775 | 104,004 | +0.14(+2.03%) |
Sep 18, 2018 | 6.600 | 6.650 | 6.570 | 6.640 | 251,768 | +0.23(+3.59%) |
Sep 17, 2018 | 6.450 | 6.470 | 6.410 | 6.410 | 139,636 | +0.09(+1.50%) |
Sep 14, 2018 | 6.360 | 6.370 | 6.270 | 6.315 | 186,400 | +0.18(+2.85%) |
Sep 13, 2018 | 6.150 | 6.170 | 6.120 | 6.140 | 226,766 | +0.16(+2.68%) |
Sep 12, 2018 | 5.910 | 6.000 | 5.910 | 5.980 | 112,875 | +0.03(+0.50%) |
Sep 11, 2018 | 5.910 | 5.970 | 5.900 | 5.950 | 286,234 | -0.04(-0.75%) |
Sep 10, 2018 | 5.980 | 6.020 | 5.960 | 5.995 | 131,710 | +0.04(+0.67%) |
Sep 07, 2018 | 5.920 | 6.000 | 5.910 | 5.955 | 179,300 | -0.12(-1.89%) |
Sep 06, 2018 | 6.060 | 6.080 | 6.005 | 6.070 | 137,508 | -0.04(-0.65%) |
Sep 05, 2018 | 6.090 | 6.120 | 6.060 | 6.110 | 323,862 | -0.03(-0.49%) |
Sep 04, 2018 | 6.020 | 6.140 | 6.000 | 6.140 | 81,195 | -0.15(-2.38%) |
Aug 31, 2018 | 6.290 | 6.290 | 6.290 | 0 | -0.08(-1.26%) | |
Aug 30, 2018 | 6.410 | 6.420 | 6.340 | 6.370 | 99,320 | -0.09(-1.39%) |
Aug 29, 2018 | 6.380 | 6.460 | 6.340 | 6.460 | 132,038 | -0.02(-0.31%) |
Aug 28, 2018 | 6.500 | 6.530 | 6.480 | 6.480 | 239,475 | +0.09(+1.41%) |
Aug 27, 2018 | 6.340 | 6.400 | 6.330 | 6.390 | 151,945 | +0.21(+3.40%) |
Aug 24, 2018 | 6.110 | 6.180 | 6.110 | 6.180 | 87,200 | +0.08(+1.39%) |
Aug 23, 2018 | 6.120 | 6.140 | 6.090 | 6.095 | 44,131 | -0.12(-2.01%) |
Aug 22, 2018 | 6.168 | 6.230 | 6.160 | 6.220 | 132,267 | -0.04(-0.64%) |
Aug 21, 2018 | 6.210 | 6.300 | 6.200 | 6.260 | 249,070 | +0.12(+1.95%) |
Aug 20, 2018 | 6.110 | 6.140 | 6.090 | 6.140 | 169,037 | +0.02(+0.33%) |
Aug 17, 2018 | 5.938 | 6.130 | 5.925 | 6.120 | 204,500 | +0.05(+0.91%) |
Aug 16, 2018 | 6.050 | 6.100 | 6.050 | 6.065 | 181,765 | -0.01(-0.16%) |
Aug 15, 2018 | 6.080 | 6.089 | 5.990 | 6.075 | 276,751 | -0.14(-2.33%) |
Aug 14, 2018 | 6.153 | 6.240 | 6.148 | 6.220 | 191,210 | +0.01(+0.16%) |
Aug 13, 2018 | 6.230 | 6.270 | 6.210 | 6.210 | 142,928 | -0.07(-1.04%) |
Aug 10, 2018 | 6.230 | 6.300 | 6.190 | 6.275 | 101,000 | -0.25(-3.91%) |
Aug 09, 2018 | 6.550 | 6.560 | 6.510 | 6.530 | 49,933 | -0.04(-0.61%) |
Aug 08, 2018 | 6.540 | 6.620 | 6.540 | 6.570 | 54,997 | +0.12(+1.86%) |
Aug 07, 2018 | 6.540 | 6.540 | 6.420 | 6.450 | 86,618 | +0.00(+0.08%) |
Aug 06, 2018 | 6.450 | 6.460 | 6.400 | 6.445 | 169,554 | -0.04(-0.54%) |
Aug 03, 2018 | 6.435 | 6.480 | 6.430 | 6.480 | 70,200 | +0.10(+1.49%) |
Aug 02, 2018 | 6.325 | 6.390 | 6.306 | 6.385 | 145,729 | -0.12(-1.92%) |