Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.552 | 6.569 | 6.432 | 6.509 | 428,770 | -0.05(-0.84%) |
Nov 29, 2018 | 6.613 | 6.662 | 6.520 | 6.563 | 546,047 | -0.02(-0.25%) |
Nov 28, 2018 | 6.591 | 6.617 | 6.527 | 6.580 | 565,665 | +0.00(+0.00%) |
Nov 27, 2018 | 6.575 | 6.601 | 6.548 | 6.580 | 265,887 | +0.01(+0.08%) |
Nov 26, 2018 | 6.521 | 6.660 | 6.521 | 6.575 | 444,648 | +0.06(+0.98%) |
Nov 23, 2018 | 6.441 | 6.532 | 6.436 | 6.511 | 90,018 | +0.04(+0.58%) |
Nov 21, 2018 | 6.473 | 6.473 | 6.473 | 0 | +0.05(+0.75%) | |
Nov 20, 2018 | 6.489 | 6.548 | 6.399 | 6.425 | 440,419 | -0.11(-1.63%) |
Nov 19, 2018 | 6.479 | 6.607 | 6.468 | 6.532 | 295,713 | +0.03(+0.49%) |
Nov 16, 2018 | 6.537 | 6.553 | 6.425 | 6.500 | 775,287 | -0.03(-0.41%) |
Nov 15, 2018 | 6.623 | 6.687 | 6.505 | 6.527 | 452,234 | -0.12(-1.84%) |
Nov 14, 2018 | 6.665 | 6.703 | 6.639 | 6.649 | 274,499 | +0.00(+0.00%) |
Nov 13, 2018 | 6.671 | 6.737 | 6.649 | 6.649 | 228,113 | -0.02(-0.32%) |
Nov 12, 2018 | 6.681 | 6.708 | 6.639 | 6.671 | 224,810 | -0.01(-0.08%) |
Nov 09, 2018 | 6.681 | 6.724 | 6.644 | 6.676 | 249,989 | -0.02(-0.24%) |
Nov 08, 2018 | 6.729 | 6.868 | 6.665 | 6.692 | 440,752 | -0.04(-0.55%) |
Nov 07, 2018 | 6.729 | 6.815 | 6.697 | 6.729 | 378,296 | +0.04(+0.56%) |
Nov 06, 2018 | 6.676 | 6.751 | 6.649 | 6.692 | 360,351 | +0.01(+0.16%) |
Nov 05, 2018 | 6.703 | 6.809 | 6.681 | 6.681 | 277,576 | -0.03(-0.48%) |
Nov 02, 2018 | 6.799 | 6.836 | 6.644 | 6.713 | 403,584 | -0.07(-1.02%) |
Nov 01, 2018 | 6.852 | 6.863 | 6.644 | 6.783 | 422,028 | +0.09(+1.27%) |
Oct 31, 2018 | 6.692 | 6.801 | 6.596 | 6.697 | 316,168 | +0.06(+0.88%) |
Oct 30, 2018 | 6.585 | 6.660 | 6.559 | 6.639 | 256,688 | +0.08(+1.22%) |
Oct 29, 2018 | 6.575 | 6.639 | 6.543 | 6.559 | 259,899 | +0.03(+0.41%) |
Oct 26, 2018 | 6.585 | 6.620 | 6.415 | 6.532 | 728,027 | -0.06(-0.97%) |
Oct 25, 2018 | 6.516 | 6.612 | 6.511 | 6.596 | 307,386 | +0.09(+1.39%) |
Oct 24, 2018 | 6.628 | 6.633 | 6.505 | 6.505 | 440,400 | -0.08(-1.21%) |
Oct 23, 2018 | 6.719 | 6.719 | 6.500 | 6.585 | 558,928 | -0.14(-2.14%) |
Oct 22, 2018 | 6.799 | 6.820 | 6.729 | 6.729 | 316,194 | -0.11(-1.64%) |
Oct 19, 2018 | 6.852 | 6.900 | 6.804 | 6.841 | 273,244 | -0.01(-0.16%) |
Oct 18, 2018 | 6.932 | 6.942 | 6.841 | 6.852 | 190,809 | -0.07(-1.08%) |
Oct 17, 2018 | 6.937 | 6.969 | 6.911 | 6.927 | 181,412 | -0.04(-0.54%) |
Oct 16, 2018 | 6.905 | 6.985 | 6.889 | 6.964 | 263,562 | +0.05(+0.77%) |
Oct 15, 2018 | 6.863 | 6.953 | 6.831 | 6.911 | 307,149 | +0.10(+1.41%) |
Oct 12, 2018 | 6.809 | 6.879 | 6.788 | 6.815 | 194,665 | +0.03(+0.47%) |
Oct 11, 2018 | 6.825 | 6.900 | 6.783 | 6.783 | 284,510 | -0.07(-1.09%) |
Oct 10, 2018 | 6.991 | 7.028 | 6.841 | 6.857 | 251,437 | -0.11(-1.61%) |
Oct 09, 2018 | 6.836 | 7.007 | 6.788 | 6.969 | 361,885 | +0.11(+1.63%) |
Oct 08, 2018 | 6.911 | 6.932 | 6.831 | 6.857 | 520,361 | -0.11(-1.61%) |
Oct 05, 2018 | 6.969 | 7.017 | 6.961 | 6.969 | 228,797 | -0.03(-0.38%) |
Oct 04, 2018 | 7.119 | 7.135 | 6.977 | 6.996 | 419,230 | -0.13(-1.87%) |
Oct 03, 2018 | 7.161 | 7.204 | 7.129 | 7.129 | 242,300 | -0.04(-0.52%) |
Oct 02, 2018 | 7.198 | 7.214 | 7.156 | 7.167 | 251,707 | -0.06(-0.81%) |
Oct 01, 2018 | 7.273 | 7.305 | 7.209 | 7.225 | 465,358 | -0.02(-0.29%) |
Sep 28, 2018 | 7.172 | 7.268 | 7.156 | 7.246 | 612,690 | +0.05(+0.74%) |
Sep 27, 2018 | 7.172 | 7.225 | 7.140 | 7.193 | 579,164 | +0.07(+1.05%) |
Sep 26, 2018 | 7.124 | 7.140 | 7.087 | 7.119 | 324,902 | -0.01(-0.15%) |
Sep 25, 2018 | 7.140 | 7.168 | 7.081 | 7.129 | 423,051 | +0.01(+0.15%) |
Sep 24, 2018 | 7.071 | 7.137 | 7.055 | 7.119 | 952,744 | +0.13(+1.91%) |
Sep 21, 2018 | 7.023 | 7.049 | 6.983 | 6.985 | 553,990 | +0.06(+0.92%) |
Sep 20, 2018 | 6.948 | 6.975 | 6.895 | 6.921 | 138,698 | +0.01(+0.08%) |
Sep 19, 2018 | 6.953 | 6.953 | 6.884 | 6.916 | 210,743 | +0.01(+0.15%) |
Sep 18, 2018 | 6.975 | 6.985 | 6.879 | 6.905 | 356,932 | -0.04(-0.61%) |
Sep 17, 2018 | 6.932 | 7.012 | 6.932 | 6.948 | 230,444 | -0.01(-0.08%) |
Sep 14, 2018 | 7.028 | 7.055 | 6.953 | 6.953 | 337,945 | -0.06(-0.84%) |
Sep 13, 2018 | 6.980 | 7.039 | 6.975 | 7.012 | 302,528 | +0.04(+0.61%) |
Sep 12, 2018 | 6.985 | 7.007 | 6.943 | 6.969 | 237,550 | -0.03(-0.46%) |
Sep 11, 2018 | 7.012 | 7.033 | 6.991 | 7.001 | 189,628 | -0.01(-0.15%) |
Sep 10, 2018 | 7.012 | 7.023 | 6.985 | 7.012 | 377,942 | +0.02(+0.23%) |
Sep 07, 2018 | 7.001 | 7.007 | 6.959 | 6.996 | 243,238 | -0.01(-0.15%) |
Sep 06, 2018 | 6.980 | 7.012 | 6.943 | 7.007 | 481,550 | +0.05(+0.77%) |
Sep 05, 2018 | 6.996 | 6.996 | 6.868 | 6.953 | 338,725 | -0.04(-0.61%) |