Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.408 | 6.513 | 6.316 | 6.413 | 330,158 | +0.06(+0.88%) |
Oct 30, 2018 | 6.306 | 6.378 | 6.281 | 6.357 | 268,046 | +0.08(+1.22%) |
Oct 29, 2018 | 6.296 | 6.357 | 6.265 | 6.281 | 271,399 | +0.03(+0.41%) |
Oct 26, 2018 | 6.306 | 6.339 | 6.143 | 6.255 | 760,241 | -0.06(-0.97%) |
Oct 25, 2018 | 6.240 | 6.332 | 6.235 | 6.316 | 320,987 | +0.09(+1.39%) |
Oct 24, 2018 | 6.347 | 6.352 | 6.230 | 6.230 | 459,887 | -0.08(-1.21%) |
Oct 23, 2018 | 6.434 | 6.434 | 6.225 | 6.306 | 583,660 | -0.14(-2.14%) |
Oct 22, 2018 | 6.511 | 6.531 | 6.444 | 6.444 | 330,185 | -0.11(-1.64%) |
Oct 19, 2018 | 6.562 | 6.608 | 6.516 | 6.551 | 285,335 | -0.01(-0.16%) |
Oct 18, 2018 | 6.638 | 6.648 | 6.551 | 6.562 | 199,252 | -0.07(-1.08%) |
Oct 17, 2018 | 6.643 | 6.674 | 6.618 | 6.633 | 189,439 | -0.04(-0.54%) |
Oct 16, 2018 | 6.613 | 6.689 | 6.597 | 6.669 | 275,224 | +0.05(+0.77%) |
Oct 15, 2018 | 6.572 | 6.659 | 6.541 | 6.618 | 320,740 | +0.09(+1.41%) |
Oct 12, 2018 | 6.521 | 6.587 | 6.500 | 6.526 | 203,279 | +0.03(+0.47%) |
Oct 11, 2018 | 6.536 | 6.608 | 6.495 | 6.495 | 297,099 | -0.07(-1.09%) |
Oct 10, 2018 | 6.694 | 6.730 | 6.551 | 6.567 | 262,563 | -0.11(-1.61%) |
Oct 09, 2018 | 6.546 | 6.710 | 6.500 | 6.674 | 377,897 | +0.11(+1.63%) |
Oct 08, 2018 | 6.618 | 6.638 | 6.541 | 6.567 | 543,386 | -0.11(-1.61%) |
Oct 05, 2018 | 6.674 | 6.720 | 6.666 | 6.674 | 238,921 | -0.03(-0.38%) |
Oct 04, 2018 | 6.817 | 6.832 | 6.682 | 6.699 | 437,780 | -0.13(-1.87%) |
Oct 03, 2018 | 6.858 | 6.899 | 6.827 | 6.827 | 253,021 | -0.04(-0.52%) |
Oct 02, 2018 | 6.893 | 6.909 | 6.853 | 6.863 | 262,845 | -0.06(-0.81%) |
Oct 01, 2018 | 6.965 | 6.996 | 6.904 | 6.919 | 485,949 | -0.02(-0.29%) |
Sep 28, 2018 | 6.868 | 6.960 | 6.853 | 6.939 | 639,800 | +0.05(+0.74%) |
Sep 27, 2018 | 6.868 | 6.919 | 6.837 | 6.888 | 604,791 | +0.07(+1.05%) |
Sep 26, 2018 | 6.822 | 6.837 | 6.786 | 6.817 | 339,278 | -0.01(-0.15%) |
Sep 25, 2018 | 6.837 | 6.864 | 6.781 | 6.827 | 441,770 | +0.01(+0.15%) |
Sep 24, 2018 | 6.771 | 6.835 | 6.756 | 6.817 | 994,901 | +0.13(+1.91%) |
Sep 21, 2018 | 6.725 | 6.750 | 6.687 | 6.689 | 578,503 | +0.06(+0.92%) |
Sep 20, 2018 | 6.653 | 6.679 | 6.602 | 6.628 | 144,835 | +0.01(+0.08%) |
Sep 19, 2018 | 6.659 | 6.659 | 6.592 | 6.623 | 220,068 | +0.01(+0.15%) |
Sep 18, 2018 | 6.679 | 6.689 | 6.587 | 6.613 | 372,725 | -0.04(-0.61%) |
Sep 17, 2018 | 6.638 | 6.715 | 6.638 | 6.653 | 240,641 | -0.01(-0.08%) |
Sep 14, 2018 | 6.730 | 6.756 | 6.659 | 6.659 | 352,899 | -0.06(-0.84%) |
Sep 13, 2018 | 6.684 | 6.740 | 6.679 | 6.715 | 315,915 | +0.04(+0.61%) |
Sep 12, 2018 | 6.689 | 6.710 | 6.648 | 6.674 | 248,061 | -0.03(-0.46%) |
Sep 11, 2018 | 6.715 | 6.735 | 6.694 | 6.705 | 198,019 | -0.01(-0.15%) |
Sep 10, 2018 | 6.715 | 6.725 | 6.689 | 6.715 | 394,665 | +0.02(+0.23%) |
Sep 07, 2018 | 6.705 | 6.710 | 6.664 | 6.699 | 254,001 | -0.01(-0.15%) |
Sep 06, 2018 | 6.684 | 6.715 | 6.648 | 6.710 | 502,857 | +0.05(+0.77%) |
Sep 05, 2018 | 6.699 | 6.699 | 6.577 | 6.659 | 353,713 | -0.04(-0.61%) |
Sep 04, 2018 | 6.705 | 6.725 | 6.664 | 6.699 | 435,050 | +0.00(+0.00%) |
Aug 31, 2018 | 6.699 | 6.699 | 6.699 | 0 | +0.05(+0.69%) | |
Aug 30, 2018 | 6.648 | 6.689 | 6.623 | 6.653 | 532,809 | +0.01(+0.15%) |
Aug 29, 2018 | 6.658 | 6.678 | 6.613 | 6.643 | 642,453 | +0.00(+0.07%) |
Aug 28, 2018 | 6.663 | 6.683 | 6.633 | 6.638 | 545,431 | +0.00(+0.00%) |
Aug 27, 2018 | 6.663 | 6.663 | 6.618 | 6.638 | 533,955 | +0.02(+0.38%) |
Aug 24, 2018 | 6.618 | 6.628 | 6.564 | 6.613 | 258,010 | +0.05(+0.76%) |
Aug 23, 2018 | 6.663 | 6.663 | 6.564 | 6.564 | 623,738 | -0.04(-0.68%) |
Aug 22, 2018 | 6.638 | 6.653 | 6.599 | 6.608 | 527,197 | -0.02(-0.37%) |
Aug 21, 2018 | 6.604 | 6.638 | 6.589 | 6.633 | 528,354 | +0.05(+0.75%) |
Aug 20, 2018 | 6.554 | 6.613 | 6.554 | 6.584 | 299,542 | +0.04(+0.61%) |
Aug 17, 2018 | 6.569 | 6.584 | 6.514 | 6.544 | 289,809 | -0.02(-0.38%) |
Aug 16, 2018 | 6.539 | 6.628 | 6.529 | 6.569 | 564,063 | +0.07(+1.15%) |
Aug 15, 2018 | 6.534 | 6.554 | 6.474 | 6.494 | 492,515 | -0.03(-0.46%) |
Aug 14, 2018 | 6.484 | 6.554 | 6.474 | 6.524 | 457,087 | +0.02(+0.31%) |
Aug 13, 2018 | 6.499 | 6.549 | 6.469 | 6.504 | 588,401 | -0.01(-0.15%) |
Aug 10, 2018 | 6.569 | 6.613 | 6.479 | 6.514 | 518,034 | -0.05(-0.76%) |
Aug 09, 2018 | 6.459 | 6.623 | 6.459 | 6.564 | 1,257,320 | +0.10(+1.62%) |
Aug 08, 2018 | 6.509 | 6.539 | 6.459 | 6.459 | 1,835,349 | -0.05(-0.76%) |
Aug 07, 2018 | 6.623 | 6.643 | 6.509 | 6.509 | 6,944,767 | -0.42(-6.03%) |
Aug 06, 2018 | 6.867 | 6.926 | 6.832 | 6.926 | 192,187 | +0.07(+1.01%) |
Aug 03, 2018 | 6.857 | 6.917 | 6.802 | 6.857 | 169,256 | +0.01(+0.22%) |
Aug 02, 2018 | 6.907 | 6.931 | 6.797 | 6.842 | 303,869 | +0.04(+0.66%) |