Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.060 | 6.360 | 6.060 | 6.120 | 33,076,740 | +0.44(+7.75%) |
Oct 30, 2018 | 5.750 | 5.890 | 5.670 | 5.680 | 19,837,680 | -0.07(-1.22%) |
Oct 29, 2018 | 5.910 | 6.030 | 5.660 | 5.750 | 9,113,658 | -0.09(-1.54%) |
Oct 26, 2018 | 5.970 | 6.000 | 5.790 | 5.840 | 15,515,100 | -0.24(-3.95%) |
Oct 25, 2018 | 6.000 | 6.120 | 5.900 | 6.080 | 17,208,356 | +0.14(+2.36%) |
Oct 24, 2018 | 6.380 | 6.400 | 5.910 | 5.940 | 24,373,336 | -0.45(-7.04%) |
Oct 23, 2018 | 6.430 | 6.460 | 6.270 | 6.390 | 9,451,059 | -0.05(-0.78%) |
Oct 22, 2018 | 6.500 | 6.550 | 6.420 | 6.440 | 4,788,921 | -0.02(-0.31%) |
Oct 19, 2018 | 6.400 | 6.560 | 6.390 | 6.460 | 9,259,000 | +0.09(+1.41%) |
Oct 18, 2018 | 6.410 | 6.450 | 6.330 | 6.370 | 6,274,158 | -0.04(-0.62%) |
Oct 17, 2018 | 6.410 | 6.450 | 6.370 | 6.410 | 14,414,592 | +0.01(+0.16%) |
Oct 16, 2018 | 6.320 | 6.440 | 6.265 | 6.400 | 7,321,570 | +0.12(+1.91%) |
Oct 15, 2018 | 6.400 | 6.410 | 6.280 | 6.280 | 11,455,602 | -0.13(-2.03%) |
Oct 12, 2018 | 6.250 | 6.425 | 6.250 | 6.410 | 8,603,600 | +0.20(+3.22%) |
Oct 11, 2018 | 6.180 | 6.315 | 6.160 | 6.210 | 12,604,635 | -0.02(-0.32%) |
Oct 10, 2018 | 6.430 | 6.510 | 6.230 | 6.230 | 9,047,332 | -0.21(-3.26%) |
Oct 09, 2018 | 6.500 | 6.590 | 6.430 | 6.440 | 9,662,179 | -0.08(-1.23%) |
Oct 08, 2018 | 6.420 | 6.560 | 6.380 | 6.520 | 14,466,875 | +0.08(+1.24%) |
Oct 05, 2018 | 6.470 | 6.600 | 6.365 | 6.440 | 8,974,300 | -0.09(-1.38%) |
Oct 04, 2018 | 6.500 | 6.530 | 6.400 | 6.530 | 10,830,727 | +0.03(+0.46%) |
Oct 03, 2018 | 6.570 | 6.590 | 6.500 | 6.500 | 14,020,616 | -0.04(-0.61%) |
Oct 02, 2018 | 6.500 | 6.610 | 6.470 | 6.540 | 12,635,536 | -0.01(-0.15%) |
Oct 01, 2018 | 6.550 | 6.610 | 6.510 | 6.550 | 6,723,470 | +0.01(+0.15%) |
Sep 28, 2018 | 6.520 | 6.610 | 6.500 | 6.540 | 16,096,700 | +0.00(+0.00%) |
Sep 27, 2018 | 6.430 | 6.550 | 6.410 | 6.540 | 10,928,698 | +0.11(+1.71%) |
Sep 26, 2018 | 6.390 | 6.480 | 6.380 | 6.430 | 9,393,147 | +0.03(+0.47%) |
Sep 25, 2018 | 6.350 | 6.460 | 6.340 | 6.400 | 8,444,534 | +0.02(+0.31%) |
Sep 24, 2018 | 6.360 | 6.430 | 6.330 | 6.380 | 8,849,725 | -0.01(-0.16%) |
Sep 21, 2018 | 6.390 | 6.500 | 6.390 | 6.390 | 12,029,000 | -0.05(-0.78%) |
Sep 20, 2018 | 6.380 | 6.450 | 6.370 | 6.440 | 6,426,046 | +0.08(+1.26%) |
Sep 19, 2018 | 6.410 | 6.480 | 6.340 | 6.360 | 6,504,674 | -0.06(-0.93%) |
Sep 18, 2018 | 6.330 | 6.440 | 6.300 | 6.420 | 14,783,127 | +0.09(+1.42%) |
Sep 17, 2018 | 6.330 | 6.340 | 6.270 | 6.330 | 6,305,682 | -0.02(-0.31%) |
Sep 14, 2018 | 6.370 | 6.400 | 6.265 | 6.350 | 11,505,000 | -0.01(-0.16%) |
Sep 13, 2018 | 6.300 | 6.410 | 6.250 | 6.360 | 8,645,568 | +0.05(+0.79%) |
Sep 12, 2018 | 6.030 | 6.360 | 6.010 | 6.310 | 15,179,636 | +0.23(+3.78%) |
Sep 11, 2018 | 6.070 | 6.100 | 6.030 | 6.080 | 4,818,326 | +0.03(+0.50%) |
Sep 10, 2018 | 5.950 | 6.080 | 5.925 | 6.050 | 9,550,100 | +0.10(+1.68%) |
Sep 07, 2018 | 6.060 | 6.080 | 5.865 | 5.950 | 12,236,400 | -0.14(-2.30%) |
Sep 06, 2018 | 6.090 | 6.120 | 6.060 | 6.090 | 5,839,753 | +0.01(+0.16%) |
Sep 05, 2018 | 6.100 | 6.120 | 6.060 | 6.080 | 7,367,973 | -0.02(-0.33%) |
Sep 04, 2018 | 6.100 | 6.150 | 6.060 | 6.100 | 10,680,794 | -0.01(-0.16%) |
Aug 31, 2018 | 6.110 | 6.110 | 6.110 | 0 | -0.02(-0.33%) | |
Aug 30, 2018 | 6.100 | 6.180 | 6.090 | 6.130 | 14,951,417 | +0.00(+0.00%) |
Aug 29, 2018 | 6.110 | 6.220 | 6.080 | 6.130 | 7,435,425 | +0.03(+0.49%) |
Aug 28, 2018 | 6.110 | 6.160 | 6.040 | 6.100 | 8,882,054 | +0.00(+0.00%) |
Aug 27, 2018 | 6.100 | 6.150 | 6.090 | 6.100 | 4,019,438 | +0.02(+0.33%) |
Aug 24, 2018 | 6.100 | 6.180 | 6.080 | 6.080 | 11,206,200 | -0.03(-0.49%) |
Aug 23, 2018 | 6.130 | 6.160 | 6.090 | 6.110 | 5,006,888 | -0.03(-0.49%) |
Aug 22, 2018 | 6.180 | 6.190 | 6.090 | 6.140 | 5,903,555 | -0.04(-0.65%) |
Aug 21, 2018 | 6.170 | 6.220 | 6.140 | 6.180 | 5,778,389 | +0.01(+0.16%) |
Aug 20, 2018 | 6.130 | 6.190 | 6.090 | 6.170 | 5,969,775 | +0.04(+0.65%) |
Aug 17, 2018 | 6.110 | 6.150 | 6.070 | 6.130 | 8,168,000 | +0.01(+0.16%) |
Aug 16, 2018 | 6.040 | 6.150 | 6.020 | 6.120 | 6,005,016 | +0.11(+1.83%) |
Aug 15, 2018 | 6.060 | 6.120 | 6.000 | 6.010 | 9,445,505 | -0.10(-1.64%) |
Aug 14, 2018 | 6.070 | 6.150 | 6.050 | 6.110 | 11,407,038 | +0.04(+0.66%) |
Aug 13, 2018 | 6.020 | 6.080 | 5.990 | 6.070 | 9,414,386 | +0.04(+0.66%) |
Aug 10, 2018 | 6.050 | 6.080 | 5.990 | 6.030 | 6,201,200 | -0.05(-0.82%) |
Aug 09, 2018 | 6.070 | 6.130 | 6.065 | 6.080 | 5,516,747 | +0.00(+0.00%) |
Aug 08, 2018 | 6.110 | 6.190 | 6.020 | 6.080 | 14,935,820 | -0.05(-0.82%) |
Aug 07, 2018 | 6.120 | 6.240 | 6.090 | 6.130 | 13,296,219 | -0.05(-0.81%) |
Aug 06, 2018 | 5.700 | 6.240 | 5.660 | 6.180 | 55,040,432 | +0.56(+9.96%) |
Aug 03, 2018 | 5.640 | 5.720 | 5.600 | 5.620 | 9,532,700 | -0.04(-0.71%) |
Aug 02, 2018 | 5.360 | 5.700 | 5.360 | 5.660 | 16,668,300 | +0.28(+5.20%) |