Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.820 | 5.830 | 5.780 | 5.800 | 31,400 | -0.01(-0.17%) |
Dec 28, 2018 | 5.780 | 5.840 | 5.780 | 5.810 | 6,700 | -0.03(-0.46%) |
Dec 27, 2018 | 5.850 | 5.858 | 5.790 | 5.837 | 27,648 | -0.02(-0.39%) |
Dec 26, 2018 | 5.720 | 5.910 | 5.520 | 5.860 | 64,386 | -0.06(-1.06%) |
Dec 24, 2018 | 5.967 | 5.975 | 5.900 | 5.923 | 39,400 | -0.14(-2.34%) |
Dec 21, 2018 | 6.020 | 6.070 | 6.010 | 6.065 | 29,700 | +0.07(+1.08%) |
Dec 20, 2018 | 6.030 | 6.044 | 5.945 | 6.000 | 23,079 | -0.19(-3.07%) |
Dec 19, 2018 | 6.090 | 6.190 | 6.050 | 6.190 | 9,287 | +0.08(+1.31%) |
Dec 18, 2018 | 6.150 | 6.150 | 6.110 | 6.110 | 10,562 | -0.04(-0.73%) |
Dec 17, 2018 | 6.200 | 6.200 | 6.150 | 6.155 | 6,282 | -0.08(-1.36%) |
Dec 14, 2018 | 6.270 | 6.270 | 6.220 | 6.240 | 7,800 | +0.07(+1.13%) |
Dec 13, 2018 | 6.170 | 6.200 | 6.170 | 6.170 | 6,552 | +0.02(+0.33%) |
Dec 12, 2018 | 6.140 | 6.160 | 6.130 | 6.149 | 9,331 | -0.02(-0.33%) |
Dec 11, 2018 | 6.130 | 6.190 | 6.130 | 6.170 | 8,944 | +0.00(+0.00%) |
Dec 10, 2018 | 6.160 | 6.170 | 6.130 | 6.170 | 4,781 | +0.07(+1.15%) |
Dec 07, 2018 | 6.130 | 6.140 | 6.100 | 6.100 | 21,000 | -0.10(-1.61%) |
Dec 06, 2018 | 6.210 | 6.264 | 6.150 | 6.200 | 22,647 | -0.01(-0.16%) |
Dec 04, 2018 | 6.160 | 6.210 | 6.160 | 6.210 | 13,300 | -0.03(-0.48%) |
Dec 03, 2018 | 6.250 | 6.250 | 6.240 | 6.240 | 3,370 | -0.14(-2.19%) |
Nov 30, 2018 | 6.420 | 6.470 | 6.380 | 6.380 | 3,700 | +0.03(+0.47%) |
Nov 29, 2018 | 6.330 | 6.390 | 6.300 | 6.350 | 7,116 | -0.02(-0.31%) |
Nov 28, 2018 | 6.420 | 6.460 | 6.300 | 6.370 | 20,941 | -0.06(-1.01%) |
Nov 27, 2018 | 6.360 | 6.463 | 6.360 | 6.435 | 12,746 | +0.09(+1.50%) |
Nov 26, 2018 | 6.370 | 6.370 | 6.330 | 6.340 | 6,558 | -0.03(-0.47%) |
Nov 23, 2018 | 6.340 | 6.370 | 6.335 | 6.370 | 5,300 | +0.05(+0.87%) |
Nov 21, 2018 | 6.315 | 6.315 | 6.315 | 0 | -0.04(-0.71%) | |
Nov 20, 2018 | 6.320 | 6.370 | 6.320 | 6.360 | 7,453 | +0.03(+0.47%) |
Nov 19, 2018 | 6.380 | 6.380 | 6.330 | 6.330 | 2,106 | -0.01(-0.16%) |
Nov 16, 2018 | 6.290 | 6.360 | 6.290 | 6.340 | 3,200 | -0.08(-1.25%) |
Nov 15, 2018 | 6.430 | 6.440 | 6.420 | 6.420 | 2,487 | -0.03(-0.51%) |
Nov 14, 2018 | 6.580 | 6.580 | 6.410 | 6.453 | 10,064 | -0.12(-1.79%) |
Nov 13, 2018 | 6.540 | 6.573 | 6.530 | 6.570 | 3,421 | +0.00(+0.08%) |
Nov 12, 2018 | 6.530 | 6.565 | 6.530 | 6.565 | 11,799 | +0.10(+1.47%) |
Nov 09, 2018 | 6.440 | 6.500 | 6.440 | 6.470 | 57,300 | +0.15(+2.30%) |
Nov 08, 2018 | 6.310 | 6.338 | 6.300 | 6.324 | 5,263 | +0.03(+0.50%) |
Nov 07, 2018 | 6.260 | 6.293 | 6.260 | 6.293 | 3,800 | +0.01(+0.21%) |
Nov 06, 2018 | 6.250 | 6.310 | 6.250 | 6.280 | 16,159 | +0.03(+0.48%) |
Nov 05, 2018 | 6.290 | 6.290 | 6.230 | 6.250 | 3,219 | +0.04(+0.64%) |
Nov 02, 2018 | 6.200 | 6.230 | 6.180 | 6.210 | 8,300 | +0.01(+0.16%) |
Nov 01, 2018 | 6.250 | 6.260 | 6.170 | 6.200 | 17,982 | -0.20(-3.13%) |
Oct 31, 2018 | 6.400 | 6.430 | 6.400 | 6.400 | 24,580 | +0.09(+1.43%) |
Oct 30, 2018 | 6.310 | 6.320 | 6.284 | 6.310 | 5,450 | +0.07(+1.08%) |
Oct 29, 2018 | 6.220 | 6.280 | 6.220 | 6.242 | 7,898 | +0.07(+1.18%) |
Oct 26, 2018 | 6.170 | 6.210 | 6.080 | 6.170 | 27,000 | -0.05(-0.88%) |
Oct 25, 2018 | 6.200 | 6.240 | 6.200 | 6.224 | 25,434 | +0.03(+0.56%) |
Oct 24, 2018 | 6.200 | 6.240 | 6.190 | 6.190 | 6,357 | -0.02(-0.32%) |
Oct 23, 2018 | 6.130 | 6.210 | 6.130 | 6.210 | 6,627 | -0.11(-1.74%) |
Oct 22, 2018 | 6.320 | 6.320 | 6.320 | 6.320 | 231 | +0.07(+1.12%) |
Oct 19, 2018 | 6.250 | 6.260 | 6.250 | 6.250 | 2,300 | -0.02(-0.27%) |
Oct 18, 2018 | 6.286 | 6.289 | 6.250 | 6.267 | 2,719 | -0.01(-0.21%) |
Oct 17, 2018 | 6.226 | 6.280 | 6.226 | 6.280 | 3,287 | +0.02(+0.32%) |
Oct 16, 2018 | 6.200 | 6.260 | 6.200 | 6.260 | 8,033 | +0.01(+0.16%) |
Oct 15, 2018 | 6.240 | 6.264 | 6.207 | 6.250 | 12,032 | -0.09(-1.42%) |
Oct 12, 2018 | 6.300 | 6.355 | 6.290 | 6.340 | 3,600 | +0.06(+0.95%) |
Oct 11, 2018 | 6.470 | 6.470 | 6.255 | 6.280 | 45,616 | -0.34(-5.13%) |
Oct 10, 2018 | 6.670 | 6.688 | 6.620 | 6.620 | 13,259 | -0.03(-0.51%) |
Oct 09, 2018 | 6.680 | 6.710 | 6.653 | 6.654 | 4,803 | -0.01(-0.09%) |
Oct 08, 2018 | 6.680 | 6.720 | 6.660 | 6.660 | 11,642 | +0.15(+2.30%) |
Oct 05, 2018 | 6.480 | 6.520 | 6.480 | 6.510 | 129,400 | -0.04(-0.61%) |
Oct 04, 2018 | 6.470 | 6.560 | 6.470 | 6.550 | 183,615 | +0.03(+0.46%) |
Oct 03, 2018 | 6.490 | 6.520 | 6.490 | 6.520 | 132,639 | +0.03(+0.46%) |
Oct 02, 2018 | 6.520 | 6.520 | 6.460 | 6.490 | 8,484 | -0.16(-2.41%) |