Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.146 | 6.249 | 6.146 | 6.233 | 1,555,305 | +0.08(+1.32%) |
Sep 27, 2018 | 6.108 | 6.182 | 6.097 | 6.151 | 1,155,479 | +0.05(+0.89%) |
Sep 26, 2018 | 6.222 | 6.227 | 6.097 | 6.097 | 2,211,029 | -0.12(-2.01%) |
Sep 25, 2018 | 6.244 | 6.263 | 6.216 | 6.222 | 1,683,443 | +0.01(+0.09%) |
Sep 24, 2018 | 6.325 | 6.336 | 6.216 | 6.216 | 1,668,615 | -0.09(-1.46%) |
Sep 21, 2018 | 6.287 | 6.363 | 6.276 | 6.309 | 4,243,751 | +0.03(+0.43%) |
Sep 20, 2018 | 6.358 | 6.385 | 6.222 | 6.282 | 2,976,853 | -0.08(-1.20%) |
Sep 19, 2018 | 6.510 | 6.510 | 6.287 | 6.358 | 3,527,577 | -0.15(-2.34%) |
Sep 18, 2018 | 6.526 | 6.564 | 6.504 | 6.510 | 1,647,982 | -0.02(-0.25%) |
Sep 17, 2018 | 6.542 | 6.548 | 6.504 | 6.526 | 1,804,060 | +0.00(+0.00%) |
Sep 14, 2018 | 6.548 | 6.580 | 6.510 | 6.526 | 1,320,646 | -0.03(-0.41%) |
Sep 13, 2018 | 6.564 | 6.596 | 6.515 | 6.553 | 1,233,165 | +0.02(+0.25%) |
Sep 12, 2018 | 6.607 | 6.618 | 6.515 | 6.537 | 1,319,489 | -0.08(-1.15%) |
Sep 11, 2018 | 6.564 | 6.629 | 6.558 | 6.613 | 1,246,084 | +0.04(+0.58%) |
Sep 10, 2018 | 6.548 | 6.580 | 6.531 | 6.575 | 1,344,184 | +0.05(+0.75%) |
Sep 07, 2018 | 6.580 | 6.594 | 6.515 | 6.526 | 1,302,964 | -0.04(-0.66%) |
Sep 06, 2018 | 6.564 | 6.634 | 6.553 | 6.569 | 1,689,644 | +0.01(+0.08%) |
Sep 05, 2018 | 6.482 | 6.575 | 6.482 | 6.564 | 2,731,811 | +0.07(+1.09%) |
Sep 04, 2018 | 6.656 | 6.705 | 6.466 | 6.493 | 4,210,144 | -0.16(-2.45%) |
Aug 31, 2018 | 6.656 | 6.656 | 6.656 | 0 | +0.07(+1.07%) | |
Aug 30, 2018 | 6.548 | 6.605 | 6.542 | 6.586 | 1,583,070 | +0.05(+0.75%) |
Aug 29, 2018 | 6.548 | 6.564 | 6.515 | 6.537 | 1,397,573 | -0.02(-0.25%) |
Aug 28, 2018 | 6.569 | 6.586 | 6.499 | 6.553 | 1,668,987 | -0.01(-0.17%) |
Aug 27, 2018 | 6.558 | 6.575 | 6.534 | 6.564 | 1,595,668 | +0.03(+0.42%) |
Aug 24, 2018 | 6.493 | 6.542 | 6.477 | 6.537 | 2,107,508 | +0.05(+0.84%) |
Aug 23, 2018 | 6.428 | 6.493 | 6.428 | 6.482 | 2,331,061 | +0.07(+1.02%) |
Aug 22, 2018 | 6.363 | 6.417 | 6.341 | 6.417 | 2,592,609 | +0.04(+0.68%) |
Aug 21, 2018 | 6.347 | 6.401 | 6.320 | 6.374 | 1,961,407 | +0.04(+0.60%) |
Aug 20, 2018 | 6.314 | 6.371 | 6.287 | 6.336 | 1,945,691 | +0.03(+0.43%) |
Aug 17, 2018 | 6.271 | 6.320 | 6.233 | 6.309 | 1,889,427 | +0.05(+0.78%) |
Aug 16, 2018 | 6.184 | 6.276 | 6.173 | 6.260 | 3,157,999 | +0.07(+1.05%) |
Aug 15, 2018 | 6.200 | 6.211 | 6.111 | 6.195 | 2,546,521 | -0.02(-0.26%) |
Aug 14, 2018 | 6.135 | 6.227 | 6.097 | 6.211 | 2,760,645 | +0.11(+1.87%) |
Aug 13, 2018 | 6.102 | 6.150 | 6.076 | 6.097 | 3,211,647 | +0.02(+0.35%) |
Aug 10, 2018 | 6.108 | 6.113 | 6.065 | 6.076 | 1,926,594 | -0.01(-0.17%) |
Aug 09, 2018 | 6.017 | 6.113 | 6.001 | 6.086 | 2,155,940 | +0.07(+1.24%) |
Aug 08, 2018 | 6.113 | 6.113 | 5.985 | 6.012 | 3,112,427 | -0.06(-0.96%) |
Aug 07, 2018 | 6.198 | 6.198 | 6.044 | 6.070 | 3,845,785 | -0.07(-1.21%) |
Aug 06, 2018 | 6.240 | 6.272 | 6.139 | 6.145 | 3,060,489 | -0.09(-1.45%) |
Aug 03, 2018 | 6.102 | 6.240 | 6.065 | 6.235 | 3,512,005 | +0.19(+3.16%) |
Aug 02, 2018 | 6.049 | 6.086 | 6.033 | 6.044 | 2,343,809 | +0.00(+0.00%) |
Aug 01, 2018 | 6.028 | 6.060 | 5.959 | 6.044 | 1,802,504 | +0.01(+0.09%) |
Jul 31, 2018 | 6.044 | 6.060 | 5.980 | 6.039 | 2,241,965 | +0.00(+0.00%) |
Jul 30, 2018 | 6.028 | 6.089 | 5.964 | 6.039 | 3,380,751 | +0.11(+1.88%) |
Jul 27, 2018 | 5.943 | 5.943 | 5.885 | 5.927 | 1,962,369 | -0.01(-0.18%) |
Jul 26, 2018 | 5.938 | 5.948 | 5.900 | 5.938 | 1,195,117 | +0.01(+0.09%) |
Jul 25, 2018 | 5.879 | 5.964 | 5.872 | 5.932 | 1,788,185 | +0.05(+0.81%) |
Jul 24, 2018 | 5.906 | 5.938 | 5.863 | 5.885 | 2,747,010 | -0.10(-1.69%) |
Jul 23, 2018 | 6.007 | 6.054 | 5.938 | 5.985 | 2,569,213 | +0.02(+0.36%) |
Jul 20, 2018 | 5.948 | 5.991 | 5.943 | 5.964 | 1,674,773 | +0.01(+0.18%) |
Jul 19, 2018 | 5.954 | 5.980 | 5.916 | 5.954 | 2,620,029 | -0.01(-0.09%) |
Jul 18, 2018 | 6.161 | 6.171 | 5.938 | 5.959 | 7,071,524 | -0.24(-3.94%) |
Jul 17, 2018 | 5.885 | 6.224 | 5.831 | 6.203 | 16,690,210 | +0.41(+7.16%) |
Jul 16, 2018 | 5.789 | 5.810 | 5.762 | 5.789 | 2,050,804 | +0.01(+0.09%) |
Jul 13, 2018 | 5.815 | 5.821 | 5.768 | 5.784 | 1,665,301 | -0.03(-0.46%) |
Jul 12, 2018 | 5.815 | 5.842 | 5.789 | 5.810 | 1,825,395 | +0.00(+0.00%) |
Jul 11, 2018 | 5.741 | 5.815 | 5.741 | 5.810 | 3,720,714 | +0.07(+1.30%) |
Jul 10, 2018 | 5.762 | 5.782 | 5.725 | 5.736 | 1,872,927 | -0.03(-0.46%) |
Jul 09, 2018 | 5.810 | 5.831 | 5.746 | 5.762 | 5,329,219 | +0.00(+0.00%) |
Jul 06, 2018 | 5.672 | 5.805 | 5.672 | 5.762 | 5,462,735 | +0.10(+1.78%) |
Jul 05, 2018 | 5.635 | 5.661 | 5.614 | 5.661 | 1,225,539 | +0.04(+0.66%) |
Jul 03, 2018 | 5.624 | 5.624 | 5.624 | 0 | +0.02(+0.38%) |