Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.154 | 6.210 | 6.007 | 6.203 | 188,614 | +0.07(+1.14%) |
Dec 28, 2018 | 6.028 | 6.307 | 5.986 | 6.133 | 443,874 | +0.11(+1.85%) |
Dec 27, 2018 | 5.868 | 6.035 | 5.840 | 6.021 | 234,280 | +0.11(+1.89%) |
Dec 26, 2018 | 6.007 | 6.105 | 5.826 | 5.910 | 336,302 | -0.10(-1.63%) |
Dec 24, 2018 | 6.273 | 6.273 | 5.986 | 6.007 | 200,940 | -0.13(-2.16%) |
Dec 21, 2018 | 5.840 | 6.160 | 5.840 | 6.140 | 919,650 | +0.29(+5.02%) |
Dec 20, 2018 | 6.003 | 6.003 | 5.560 | 5.847 | 918,346 | -0.25(-4.03%) |
Dec 19, 2018 | 6.147 | 6.235 | 6.065 | 6.092 | 288,973 | -0.01(-0.11%) |
Dec 18, 2018 | 6.140 | 6.171 | 5.949 | 6.099 | 304,490 | -0.01(-0.22%) |
Dec 17, 2018 | 6.154 | 6.235 | 5.874 | 6.113 | 482,457 | -0.08(-1.32%) |
Dec 14, 2018 | 6.106 | 6.242 | 6.106 | 6.195 | 300,784 | +0.08(+1.23%) |
Dec 13, 2018 | 6.140 | 6.195 | 6.085 | 6.119 | 608,765 | -0.02(-0.33%) |
Dec 12, 2018 | 6.119 | 6.208 | 6.065 | 6.140 | 1,843,929 | -0.37(-5.66%) |
Dec 11, 2018 | 6.624 | 6.788 | 6.502 | 6.508 | 233,178 | -0.07(-1.04%) |
Dec 10, 2018 | 6.617 | 6.656 | 6.406 | 6.577 | 180,108 | -0.05(-0.72%) |
Dec 07, 2018 | 6.693 | 6.795 | 6.604 | 6.624 | 130,310 | -0.12(-1.82%) |
Dec 06, 2018 | 6.577 | 6.754 | 6.502 | 6.747 | 190,693 | +0.14(+2.17%) |
Dec 04, 2018 | 6.577 | 6.617 | 6.433 | 6.604 | 228,227 | +0.04(+0.62%) |
Dec 03, 2018 | 6.502 | 6.577 | 6.478 | 6.563 | 73,034 | +0.10(+1.58%) |
Nov 30, 2018 | 6.495 | 6.536 | 6.399 | 6.461 | 220,751 | -0.03(-0.53%) |
Nov 29, 2018 | 6.515 | 6.549 | 6.478 | 6.495 | 123,230 | +0.01(+0.21%) |
Nov 28, 2018 | 6.426 | 6.515 | 6.406 | 6.481 | 154,911 | +0.03(+0.53%) |
Nov 27, 2018 | 6.433 | 6.488 | 6.406 | 6.447 | 106,274 | +0.01(+0.11%) |
Nov 26, 2018 | 6.536 | 6.549 | 6.440 | 6.440 | 103,329 | -0.07(-1.05%) |
Nov 23, 2018 | 6.358 | 6.542 | 6.351 | 6.508 | 45,293 | +0.12(+1.92%) |
Nov 21, 2018 | 6.386 | 6.386 | 6.386 | 0 | +0.05(+0.86%) | |
Nov 20, 2018 | 6.304 | 6.440 | 6.283 | 6.331 | 204,281 | +0.02(+0.32%) |
Nov 19, 2018 | 6.304 | 6.358 | 6.242 | 6.310 | 170,566 | +0.00(+0.00%) |
Nov 16, 2018 | 6.447 | 6.447 | 6.304 | 6.310 | 260,181 | -0.16(-2.53%) |
Nov 15, 2018 | 6.379 | 6.488 | 6.338 | 6.474 | 93,180 | +0.08(+1.17%) |
Nov 14, 2018 | 6.522 | 6.522 | 6.290 | 6.399 | 96,094 | -0.01(-0.21%) |
Nov 13, 2018 | 6.454 | 6.542 | 6.386 | 6.413 | 104,053 | +0.02(+0.32%) |
Nov 12, 2018 | 6.331 | 6.481 | 6.208 | 6.392 | 90,445 | +0.06(+0.97%) |
Nov 09, 2018 | 6.481 | 6.529 | 6.310 | 6.331 | 102,167 | -0.13(-2.01%) |
Nov 08, 2018 | 6.345 | 6.471 | 6.338 | 6.461 | 80,883 | +0.09(+1.39%) |
Nov 07, 2018 | 6.310 | 6.447 | 6.283 | 6.372 | 126,127 | +0.03(+0.43%) |
Nov 06, 2018 | 6.140 | 6.345 | 6.140 | 6.345 | 49,235 | +0.16(+2.65%) |
Nov 05, 2018 | 6.215 | 6.275 | 6.174 | 6.181 | 92,398 | -0.03(-0.44%) |
Nov 02, 2018 | 6.242 | 6.290 | 6.140 | 6.208 | 119,170 | -0.01(-0.11%) |
Nov 01, 2018 | 6.276 | 6.297 | 6.172 | 6.215 | 74,454 | -0.03(-0.55%) |
Oct 31, 2018 | 6.276 | 6.297 | 6.178 | 6.249 | 98,350 | +0.04(+0.66%) |
Oct 30, 2018 | 6.229 | 6.310 | 6.106 | 6.208 | 130,221 | -0.01(-0.11%) |
Oct 29, 2018 | 6.208 | 6.263 | 6.160 | 6.215 | 49,865 | +0.08(+1.22%) |
Oct 26, 2018 | 6.229 | 6.276 | 6.044 | 6.140 | 70,212 | -0.14(-2.28%) |
Oct 25, 2018 | 6.208 | 6.317 | 6.174 | 6.283 | 66,206 | +0.07(+1.10%) |
Oct 24, 2018 | 6.249 | 6.331 | 6.195 | 6.215 | 70,957 | -0.04(-0.65%) |
Oct 23, 2018 | 6.201 | 6.290 | 6.147 | 6.256 | 45,126 | +0.02(+0.33%) |
Oct 22, 2018 | 6.222 | 6.324 | 6.208 | 6.235 | 63,732 | +0.01(+0.22%) |
Oct 19, 2018 | 6.229 | 6.317 | 6.195 | 6.222 | 92,346 | -0.01(-0.22%) |
Oct 18, 2018 | 6.263 | 6.304 | 6.160 | 6.235 | 80,490 | -0.03(-0.54%) |
Oct 17, 2018 | 6.290 | 6.338 | 6.160 | 6.270 | 65,907 | -0.03(-0.54%) |
Oct 16, 2018 | 6.181 | 6.358 | 6.058 | 6.304 | 87,060 | +0.17(+2.78%) |
Oct 15, 2018 | 6.038 | 6.174 | 6.024 | 6.133 | 82,126 | +0.10(+1.58%) |
Oct 12, 2018 | 6.147 | 6.147 | 5.847 | 6.038 | 191,288 | -0.06(-1.01%) |
Oct 11, 2018 | 6.263 | 6.263 | 6.085 | 6.099 | 155,984 | -0.09(-1.43%) |
Oct 10, 2018 | 6.345 | 6.433 | 6.167 | 6.188 | 125,611 | -0.11(-1.73%) |
Oct 09, 2018 | 6.256 | 6.392 | 6.249 | 6.297 | 71,886 | +0.01(+0.22%) |
Oct 08, 2018 | 6.181 | 6.331 | 6.181 | 6.283 | 69,848 | +0.12(+1.88%) |
Oct 05, 2018 | 6.181 | 6.222 | 6.133 | 6.167 | 88,828 | +0.01(+0.11%) |
Oct 04, 2018 | 6.188 | 6.229 | 6.079 | 6.160 | 113,878 | -0.04(-0.66%) |
Oct 03, 2018 | 6.167 | 6.324 | 6.167 | 6.201 | 114,663 | +0.01(+0.22%) |
Oct 02, 2018 | 6.338 | 6.372 | 6.125 | 6.188 | 569,381 | -0.14(-2.16%) |