Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.158 | 6.236 | 5.985 | 6.130 | 677,184 | +0.05(+0.79%) |
Oct 30, 2018 | 6.072 | 6.303 | 5.927 | 6.081 | 956,996 | +0.02(+0.32%) |
Oct 29, 2018 | 6.062 | 6.351 | 6.004 | 6.062 | 1,434,876 | +0.04(+0.64%) |
Oct 26, 2018 | 5.918 | 6.062 | 5.802 | 6.024 | 734,303 | +0.02(+0.32%) |
Oct 25, 2018 | 5.744 | 6.052 | 5.744 | 6.004 | 1,015,040 | +0.31(+5.41%) |
Oct 24, 2018 | 6.226 | 6.313 | 5.691 | 5.696 | 1,504,209 | -0.60(-9.49%) |
Oct 23, 2018 | 6.158 | 6.457 | 6.052 | 6.293 | 1,387,999 | -0.01(-0.15%) |
Oct 22, 2018 | 6.052 | 6.496 | 5.985 | 6.303 | 1,257,252 | +0.21(+3.48%) |
Oct 19, 2018 | 6.024 | 6.130 | 6.014 | 6.091 | 705,977 | +0.07(+1.12%) |
Oct 18, 2018 | 5.975 | 6.197 | 5.927 | 6.024 | 767,987 | +0.05(+0.81%) |
Oct 17, 2018 | 6.139 | 6.226 | 5.898 | 5.975 | 1,300,332 | -0.44(-6.91%) |
Oct 16, 2018 | 6.168 | 6.428 | 6.149 | 6.419 | 499,705 | +0.34(+5.55%) |
Oct 15, 2018 | 6.168 | 6.203 | 5.937 | 6.081 | 347,371 | -0.03(-0.47%) |
Oct 12, 2018 | 6.390 | 6.390 | 6.081 | 6.110 | 631,063 | -0.20(-3.21%) |
Oct 11, 2018 | 6.438 | 6.505 | 6.202 | 6.313 | 1,090,545 | -0.06(-0.91%) |
Oct 10, 2018 | 6.708 | 6.737 | 6.236 | 6.371 | 1,782,298 | -0.56(-8.07%) |
Oct 09, 2018 | 6.968 | 7.026 | 6.891 | 6.930 | 255,945 | -0.04(-0.55%) |
Oct 08, 2018 | 7.026 | 7.093 | 6.910 | 6.968 | 184,485 | -0.08(-1.09%) |
Oct 05, 2018 | 7.045 | 7.093 | 6.910 | 7.045 | 320,927 | -0.03(-0.41%) |
Oct 04, 2018 | 7.132 | 7.190 | 6.997 | 7.074 | 728,682 | +0.08(+1.10%) |
Oct 03, 2018 | 6.968 | 7.074 | 6.881 | 6.997 | 240,033 | +0.05(+0.69%) |
Oct 02, 2018 | 6.997 | 7.113 | 6.920 | 6.949 | 249,240 | -0.04(-0.55%) |
Oct 01, 2018 | 6.987 | 7.084 | 6.920 | 6.987 | 368,823 | +0.00(+0.00%) |
Sep 28, 2018 | 6.746 | 6.987 | 6.746 | 6.987 | 246,012 | +0.19(+2.84%) |
Sep 27, 2018 | 6.795 | 6.891 | 6.698 | 6.795 | 239,359 | +0.10(+1.44%) |
Sep 26, 2018 | 6.746 | 6.891 | 6.698 | 6.698 | 316,920 | -0.05(-0.71%) |
Sep 25, 2018 | 6.554 | 6.843 | 6.554 | 6.746 | 536,617 | +0.19(+2.94%) |
Sep 24, 2018 | 6.554 | 6.650 | 6.505 | 6.554 | 156,550 | +0.00(+0.00%) |
Sep 21, 2018 | 6.554 | 6.650 | 6.457 | 6.554 | 451,144 | +0.00(+0.00%) |
Sep 20, 2018 | 6.457 | 6.626 | 6.433 | 6.554 | 445,060 | +0.10(+1.49%) |
Sep 19, 2018 | 6.554 | 6.578 | 6.409 | 6.457 | 539,828 | -0.05(-0.74%) |
Sep 18, 2018 | 6.265 | 6.554 | 6.120 | 6.505 | 704,958 | +0.29(+4.65%) |
Sep 17, 2018 | 6.505 | 6.536 | 6.081 | 6.216 | 430,310 | -0.29(-4.44%) |
Sep 14, 2018 | 6.313 | 6.505 | 6.313 | 6.505 | 235,014 | +0.19(+3.05%) |
Sep 13, 2018 | 6.505 | 6.554 | 6.313 | 6.313 | 400,142 | -0.19(-2.96%) |
Sep 12, 2018 | 6.602 | 6.602 | 6.457 | 6.505 | 494,907 | -0.10(-1.46%) |
Sep 11, 2018 | 6.602 | 6.746 | 6.554 | 6.602 | 420,118 | -0.05(-0.72%) |
Sep 10, 2018 | 6.554 | 6.698 | 6.530 | 6.650 | 230,279 | +0.19(+2.99%) |
Sep 07, 2018 | 6.409 | 6.602 | 6.409 | 6.457 | 433,194 | +0.05(+0.75%) |
Sep 06, 2018 | 6.602 | 6.650 | 6.409 | 6.409 | 384,936 | -0.19(-2.92%) |
Sep 05, 2018 | 6.602 | 6.674 | 6.505 | 6.602 | 409,348 | -0.05(-0.72%) |
Sep 04, 2018 | 6.505 | 6.722 | 6.409 | 6.650 | 561,186 | +0.10(+1.47%) |
Aug 31, 2018 | 6.554 | 6.554 | 6.554 | 0 | -0.10(-1.45%) | |
Aug 30, 2018 | 6.795 | 6.867 | 6.602 | 6.650 | 424,776 | -0.14(-2.13%) |
Aug 29, 2018 | 6.843 | 6.891 | 6.698 | 6.795 | 273,439 | +0.00(+0.00%) |
Aug 28, 2018 | 6.939 | 6.939 | 6.795 | 6.795 | 217,894 | -0.14(-2.08%) |
Aug 27, 2018 | 7.036 | 7.036 | 6.843 | 6.939 | 201,652 | -0.05(-0.69%) |
Aug 24, 2018 | 6.891 | 7.132 | 6.891 | 6.987 | 461,728 | +0.10(+1.40%) |
Aug 23, 2018 | 6.891 | 6.939 | 6.843 | 6.891 | 266,080 | -0.05(-0.69%) |
Aug 22, 2018 | 6.843 | 6.987 | 6.843 | 6.939 | 311,525 | +0.14(+2.13%) |
Aug 21, 2018 | 6.698 | 6.891 | 6.698 | 6.795 | 385,088 | +0.10(+1.44%) |
Aug 20, 2018 | 6.554 | 6.746 | 6.505 | 6.698 | 441,340 | +0.19(+2.96%) |
Aug 17, 2018 | 6.457 | 6.602 | 6.457 | 6.505 | 192,784 | +0.00(+0.00%) |
Aug 16, 2018 | 6.361 | 6.602 | 6.361 | 6.505 | 546,949 | +0.19(+3.05%) |
Aug 15, 2018 | 6.409 | 6.501 | 6.313 | 6.313 | 464,910 | -0.14(-2.24%) |
Aug 14, 2018 | 6.409 | 6.544 | 6.409 | 6.457 | 347,863 | +0.07(+1.06%) |
Aug 13, 2018 | 6.486 | 6.534 | 6.342 | 6.390 | 571,391 | -0.14(-2.21%) |
Aug 10, 2018 | 6.582 | 6.678 | 6.486 | 6.534 | 300,352 | -0.10(-1.45%) |
Aug 09, 2018 | 6.774 | 6.774 | 6.582 | 6.630 | 407,865 | -0.14(-2.13%) |
Aug 08, 2018 | 6.822 | 6.870 | 6.726 | 6.774 | 312,201 | -0.05(-0.70%) |
Aug 07, 2018 | 7.014 | 7.014 | 6.798 | 6.822 | 339,988 | -0.14(-2.07%) |
Aug 06, 2018 | 6.966 | 7.062 | 6.918 | 6.966 | 244,621 | -0.05(-0.69%) |
Aug 03, 2018 | 7.062 | 7.110 | 6.870 | 7.014 | 641,812 | -0.05(-0.68%) |
Aug 02, 2018 | 7.014 | 7.110 | 6.918 | 7.062 | 302,175 | +0.00(+0.00%) |