Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.090 | 6.183 | 6.085 | 6.143 | 73,786 | +0.06(+1.05%) |
Oct 30, 2018 | 6.026 | 6.096 | 6.002 | 6.079 | 62,521 | +0.02(+0.38%) |
Oct 29, 2018 | 6.038 | 6.073 | 5.997 | 6.055 | 76,369 | +0.01(+0.10%) |
Oct 26, 2018 | 6.067 | 6.119 | 6.038 | 6.050 | 61,142 | -0.05(-0.76%) |
Oct 25, 2018 | 6.020 | 6.125 | 5.991 | 6.096 | 113,226 | +0.07(+1.13%) |
Oct 24, 2018 | 6.131 | 6.131 | 5.980 | 6.028 | 166,787 | -0.11(-1.87%) |
Oct 23, 2018 | 6.096 | 6.172 | 6.067 | 6.143 | 67,198 | -0.08(-1.31%) |
Oct 22, 2018 | 6.248 | 6.248 | 6.143 | 6.224 | 20,453 | -0.02(-0.37%) |
Oct 19, 2018 | 6.271 | 6.288 | 6.154 | 6.248 | 37,097 | -0.03(-0.46%) |
Oct 18, 2018 | 6.317 | 6.331 | 6.236 | 6.277 | 20,790 | -0.00(-0.00%) |
Oct 17, 2018 | 6.294 | 6.294 | 6.242 | 6.277 | 17,672 | +0.01(+0.19%) |
Oct 16, 2018 | 6.312 | 6.347 | 6.259 | 6.265 | 36,796 | -0.03(-0.46%) |
Oct 15, 2018 | 6.172 | 6.300 | 6.172 | 6.294 | 26,152 | +0.13(+2.08%) |
Oct 12, 2018 | 6.259 | 6.312 | 6.032 | 6.166 | 131,902 | -0.03(-0.56%) |
Oct 11, 2018 | 6.312 | 6.317 | 6.026 | 6.201 | 160,168 | -0.09(-1.48%) |
Oct 10, 2018 | 6.404 | 6.476 | 6.277 | 6.294 | 81,803 | -0.11(-1.71%) |
Oct 09, 2018 | 6.352 | 6.417 | 6.352 | 6.404 | 37,654 | +0.06(+1.00%) |
Oct 08, 2018 | 6.404 | 6.434 | 6.340 | 6.340 | 31,735 | -0.05(-0.72%) |
Oct 05, 2018 | 6.462 | 6.462 | 6.363 | 6.387 | 71,456 | -0.08(-1.25%) |
Oct 04, 2018 | 6.670 | 6.681 | 6.398 | 6.468 | 106,352 | -0.17(-2.53%) |
Oct 03, 2018 | 6.704 | 6.704 | 6.624 | 6.635 | 53,504 | -0.08(-1.20%) |
Oct 02, 2018 | 6.595 | 6.780 | 6.554 | 6.716 | 142,140 | +0.18(+2.68%) |
Oct 01, 2018 | 6.508 | 6.572 | 6.508 | 6.541 | 31,304 | +0.01(+0.15%) |
Sep 28, 2018 | 6.496 | 6.577 | 6.496 | 6.531 | 28,029 | +0.05(+0.80%) |
Sep 27, 2018 | 6.589 | 6.606 | 6.439 | 6.479 | 120,308 | -0.09(-1.41%) |
Sep 26, 2018 | 6.624 | 6.624 | 6.572 | 6.572 | 76,226 | -0.04(-0.61%) |
Sep 25, 2018 | 6.647 | 6.664 | 6.612 | 6.612 | 59,776 | -0.02(-0.35%) |
Sep 24, 2018 | 6.652 | 6.658 | 6.624 | 6.635 | 31,117 | -0.01(-0.09%) |
Sep 21, 2018 | 6.676 | 6.676 | 6.612 | 6.641 | 36,160 | -0.05(-0.69%) |
Sep 20, 2018 | 6.658 | 6.731 | 6.658 | 6.687 | 22,511 | +0.01(+0.20%) |
Sep 19, 2018 | 6.657 | 6.687 | 6.643 | 6.674 | 30,286 | +0.01(+0.15%) |
Sep 18, 2018 | 6.658 | 6.681 | 6.658 | 6.664 | 43,088 | +0.01(+0.09%) |
Sep 17, 2018 | 6.664 | 6.672 | 6.658 | 6.658 | 25,118 | -0.02(-0.26%) |
Sep 14, 2018 | 6.658 | 6.681 | 6.658 | 6.676 | 43,946 | +0.01(+0.09%) |
Sep 13, 2018 | 6.676 | 6.687 | 6.639 | 6.670 | 45,780 | -0.02(-0.35%) |
Sep 12, 2018 | 6.699 | 6.699 | 6.630 | 6.693 | 23,048 | +0.02(+0.34%) |
Sep 11, 2018 | 6.676 | 6.699 | 6.658 | 6.670 | 36,231 | -0.04(-0.60%) |
Sep 10, 2018 | 6.704 | 6.727 | 6.688 | 6.710 | 15,322 | -0.01(-0.09%) |
Sep 07, 2018 | 6.630 | 6.727 | 6.630 | 6.716 | 58,710 | +0.08(+1.21%) |
Sep 06, 2018 | 6.664 | 6.664 | 6.613 | 6.636 | 69,391 | +0.03(+0.52%) |
Sep 05, 2018 | 6.618 | 6.636 | 6.595 | 6.601 | 67,293 | -0.05(-0.78%) |
Sep 04, 2018 | 6.618 | 6.653 | 6.605 | 6.653 | 32,306 | +0.05(+0.78%) |
Aug 31, 2018 | 6.601 | 6.601 | 6.601 | 0 | +0.01(+0.17%) | |
Aug 30, 2018 | 6.572 | 6.624 | 6.567 | 6.590 | 20,445 | +0.03(+0.38%) |
Aug 29, 2018 | 6.567 | 6.578 | 6.556 | 6.565 | 10,710 | +0.01(+0.14%) |
Aug 28, 2018 | 6.561 | 6.578 | 6.544 | 6.555 | 50,530 | -0.01(-0.12%) |
Aug 27, 2018 | 6.613 | 6.613 | 6.563 | 6.563 | 59,633 | -0.04(-0.58%) |
Aug 24, 2018 | 6.578 | 6.630 | 6.578 | 6.601 | 13,240 | +0.01(+0.09%) |
Aug 23, 2018 | 6.618 | 6.630 | 6.583 | 6.595 | 33,569 | -0.01(-0.17%) |
Aug 22, 2018 | 6.610 | 6.610 | 6.601 | 6.607 | 20,726 | -0.02(-0.26%) |
Aug 21, 2018 | 6.601 | 6.647 | 6.572 | 6.624 | 73,072 | +0.02(+0.26%) |
Aug 20, 2018 | 6.664 | 6.704 | 6.607 | 6.607 | 49,149 | -0.09(-1.29%) |
Aug 17, 2018 | 6.733 | 6.733 | 6.687 | 6.693 | 42,682 | -0.04(-0.60%) |
Aug 16, 2018 | 6.578 | 6.733 | 6.549 | 6.733 | 150,446 | +0.14(+2.18%) |
Aug 15, 2018 | 6.572 | 6.613 | 6.572 | 6.590 | 18,715 | -0.02(-0.26%) |
Aug 14, 2018 | 6.647 | 6.657 | 6.601 | 6.607 | 48,572 | -0.06(-0.86%) |
Aug 13, 2018 | 6.664 | 6.664 | 6.630 | 6.664 | 35,766 | +0.01(+0.17%) |
Aug 10, 2018 | 6.658 | 6.664 | 6.618 | 6.653 | 32,055 | +0.00(+0.00%) |
Aug 09, 2018 | 6.647 | 6.658 | 6.624 | 6.653 | 35,464 | +0.06(+0.86%) |
Aug 08, 2018 | 6.641 | 6.645 | 6.579 | 6.596 | 23,705 | -0.06(-0.86%) |
Aug 07, 2018 | 6.658 | 6.658 | 6.635 | 6.653 | 59,152 | -0.01(-0.17%) |
Aug 06, 2018 | 6.693 | 6.727 | 6.653 | 6.664 | 97,200 | +0.00(+0.00%) |
Aug 03, 2018 | 6.607 | 6.664 | 6.601 | 6.664 | 31,925 | +0.05(+0.70%) |
Aug 02, 2018 | 6.607 | 6.641 | 6.596 | 6.618 | 35,397 | +0.01(+0.16%) |