Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.898 | 5.955 | 5.886 | 5.927 | 289,369 | +0.06(+0.97%) |
Oct 30, 2018 | 5.842 | 5.870 | 5.813 | 5.870 | 263,002 | +0.05(+0.88%) |
Oct 29, 2018 | 5.705 | 5.893 | 5.683 | 5.819 | 356,632 | +0.17(+3.01%) |
Oct 26, 2018 | 5.739 | 5.762 | 5.609 | 5.649 | 329,369 | -0.09(-1.48%) |
Oct 25, 2018 | 5.700 | 5.785 | 5.677 | 5.734 | 308,059 | +0.06(+1.10%) |
Oct 24, 2018 | 5.751 | 5.757 | 5.660 | 5.671 | 220,161 | -0.05(-0.79%) |
Oct 23, 2018 | 5.739 | 5.739 | 5.671 | 5.717 | 338,258 | -0.06(-1.08%) |
Oct 22, 2018 | 5.842 | 5.881 | 5.734 | 5.779 | 262,880 | -0.06(-1.07%) |
Oct 19, 2018 | 5.995 | 6.006 | 5.822 | 5.842 | 469,898 | -0.15(-2.55%) |
Oct 18, 2018 | 6.023 | 6.046 | 5.966 | 5.995 | 204,967 | -0.01(-0.21%) |
Oct 17, 2018 | 5.973 | 6.041 | 5.962 | 6.007 | 283,488 | +0.04(+0.66%) |
Oct 16, 2018 | 6.002 | 6.064 | 5.951 | 5.968 | 538,047 | -0.02(-0.38%) |
Oct 15, 2018 | 5.973 | 6.018 | 5.951 | 5.990 | 304,933 | +0.04(+0.66%) |
Oct 12, 2018 | 6.058 | 6.103 | 5.945 | 5.951 | 365,910 | -0.07(-1.22%) |
Oct 11, 2018 | 6.007 | 6.103 | 5.979 | 6.024 | 404,430 | -0.03(-0.56%) |
Oct 10, 2018 | 6.086 | 6.126 | 6.058 | 6.058 | 227,764 | -0.01(-0.09%) |
Oct 09, 2018 | 6.137 | 6.137 | 5.985 | 6.064 | 588,444 | -0.09(-1.47%) |
Oct 08, 2018 | 6.199 | 6.199 | 6.120 | 6.154 | 349,538 | -0.05(-0.82%) |
Oct 05, 2018 | 6.266 | 6.283 | 6.176 | 6.204 | 291,202 | -0.02(-0.27%) |
Oct 04, 2018 | 6.373 | 6.396 | 5.923 | 6.221 | 1,049,401 | -0.16(-2.47%) |
Oct 03, 2018 | 6.424 | 6.424 | 6.362 | 6.379 | 198,517 | -0.01(-0.18%) |
Oct 02, 2018 | 6.424 | 6.447 | 6.379 | 6.390 | 200,782 | -0.03(-0.53%) |
Oct 01, 2018 | 6.452 | 6.481 | 6.407 | 6.424 | 217,729 | -0.02(-0.26%) |
Sep 28, 2018 | 6.497 | 6.514 | 6.441 | 6.441 | 240,272 | -0.05(-0.78%) |
Sep 27, 2018 | 6.385 | 6.503 | 6.368 | 6.492 | 428,952 | +0.10(+1.59%) |
Sep 26, 2018 | 6.430 | 6.451 | 6.373 | 6.390 | 313,486 | -0.05(-0.79%) |
Sep 25, 2018 | 6.509 | 6.526 | 6.424 | 6.441 | 199,135 | -0.04(-0.61%) |
Sep 24, 2018 | 6.548 | 6.582 | 6.464 | 6.481 | 231,868 | -0.05(-0.78%) |
Sep 21, 2018 | 6.345 | 6.565 | 6.340 | 6.531 | 433,165 | +0.18(+2.84%) |
Sep 20, 2018 | 6.379 | 6.381 | 6.295 | 6.351 | 391,011 | +0.02(+0.36%) |
Sep 19, 2018 | 6.537 | 6.537 | 6.283 | 6.328 | 375,725 | -0.13(-2.01%) |
Sep 18, 2018 | 6.571 | 6.571 | 6.441 | 6.458 | 340,197 | -0.08(-1.23%) |
Sep 17, 2018 | 6.578 | 6.589 | 6.527 | 6.539 | 228,725 | -0.02(-0.26%) |
Sep 14, 2018 | 6.583 | 6.637 | 6.555 | 6.555 | 174,730 | -0.04(-0.68%) |
Sep 13, 2018 | 6.606 | 6.684 | 6.539 | 6.600 | 216,055 | +0.05(+0.77%) |
Sep 12, 2018 | 6.544 | 6.567 | 6.471 | 6.550 | 239,332 | +0.01(+0.09%) |
Sep 11, 2018 | 6.611 | 6.623 | 6.533 | 6.544 | 162,845 | -0.07(-1.02%) |
Sep 10, 2018 | 6.583 | 6.651 | 6.583 | 6.611 | 199,075 | +0.04(+0.68%) |
Sep 07, 2018 | 6.623 | 6.651 | 6.544 | 6.567 | 167,591 | -0.06(-0.93%) |
Sep 06, 2018 | 6.684 | 6.695 | 6.611 | 6.628 | 158,597 | -0.05(-0.76%) |
Sep 05, 2018 | 6.634 | 6.690 | 6.583 | 6.679 | 234,433 | +0.04(+0.59%) |
Sep 04, 2018 | 6.723 | 6.723 | 6.623 | 6.639 | 285,632 | -0.08(-1.17%) |
Aug 31, 2018 | 6.718 | 6.718 | 6.718 | 0 | +0.02(+0.33%) | |
Aug 30, 2018 | 6.712 | 6.735 | 6.667 | 6.695 | 312,302 | -0.03(-0.50%) |
Aug 29, 2018 | 6.746 | 6.773 | 6.701 | 6.729 | 246,073 | +0.01(+0.08%) |
Aug 28, 2018 | 6.723 | 6.791 | 6.723 | 6.723 | 219,718 | -0.02(-0.25%) |
Aug 27, 2018 | 6.763 | 6.774 | 6.740 | 6.740 | 200,583 | -0.02(-0.33%) |
Aug 24, 2018 | 6.768 | 6.780 | 6.746 | 6.763 | 166,699 | +0.02(+0.25%) |
Aug 23, 2018 | 6.774 | 6.774 | 6.735 | 6.746 | 161,091 | -0.01(-0.17%) |
Aug 22, 2018 | 6.740 | 6.791 | 6.723 | 6.757 | 203,695 | -0.03(-0.41%) |
Aug 21, 2018 | 6.780 | 6.791 | 6.757 | 6.785 | 199,530 | +0.00(+0.00%) |
Aug 20, 2018 | 6.735 | 6.808 | 6.695 | 6.785 | 334,180 | +0.08(+1.14%) |
Aug 17, 2018 | 6.697 | 6.708 | 6.558 | 6.708 | 321,085 | +0.01(+0.17%) |
Aug 16, 2018 | 6.686 | 6.703 | 6.658 | 6.697 | 175,480 | +0.04(+0.59%) |
Aug 15, 2018 | 6.641 | 6.658 | 6.580 | 6.658 | 213,777 | +0.03(+0.42%) |
Aug 14, 2018 | 6.669 | 6.703 | 6.586 | 6.630 | 307,524 | -0.04(-0.58%) |
Aug 13, 2018 | 6.641 | 6.686 | 6.614 | 6.669 | 244,367 | +0.06(+0.84%) |
Aug 10, 2018 | 6.603 | 6.630 | 6.586 | 6.614 | 172,118 | +0.00(+0.00%) |
Aug 09, 2018 | 6.614 | 6.664 | 6.603 | 6.614 | 146,909 | +0.00(+0.00%) |
Aug 08, 2018 | 6.625 | 6.686 | 6.586 | 6.614 | 241,241 | -0.02(-0.34%) |
Aug 07, 2018 | 6.608 | 6.675 | 6.608 | 6.636 | 209,985 | +0.03(+0.51%) |
Aug 06, 2018 | 6.647 | 6.647 | 6.547 | 6.603 | 199,308 | +0.02(+0.34%) |
Aug 03, 2018 | 6.547 | 6.647 | 6.547 | 6.580 | 266,524 | +0.04(+0.68%) |
Aug 02, 2018 | 6.419 | 6.552 | 6.296 | 6.536 | 319,039 | +0.13(+2.00%) |