Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.165 | 6.189 | 6.146 | 6.146 | 356,840 | -0.02(-0.40%) |
Oct 30, 2018 | 6.159 | 6.177 | 6.140 | 6.171 | 346,252 | +0.01(+0.10%) |
Oct 29, 2018 | 6.183 | 6.202 | 6.152 | 6.165 | 301,072 | -0.01(-0.10%) |
Oct 26, 2018 | 6.202 | 6.202 | 6.159 | 6.171 | 337,874 | -0.04(-0.60%) |
Oct 25, 2018 | 6.251 | 6.251 | 6.208 | 6.208 | 196,124 | -0.04(-0.59%) |
Oct 24, 2018 | 6.276 | 6.282 | 6.245 | 6.245 | 170,928 | -0.01(-0.20%) |
Oct 23, 2018 | 6.233 | 6.263 | 6.214 | 6.257 | 179,694 | +0.01(+0.20%) |
Oct 22, 2018 | 6.263 | 6.276 | 6.245 | 6.245 | 168,554 | -0.02(-0.30%) |
Oct 19, 2018 | 6.251 | 6.276 | 6.233 | 6.263 | 262,521 | +0.00(+0.00%) |
Oct 18, 2018 | 6.257 | 6.282 | 6.257 | 6.263 | 167,259 | -0.03(-0.49%) |
Oct 17, 2018 | 6.288 | 6.301 | 6.257 | 6.294 | 164,978 | +0.01(+0.10%) |
Oct 16, 2018 | 6.226 | 6.294 | 6.189 | 6.288 | 265,177 | +0.07(+1.09%) |
Oct 15, 2018 | 6.159 | 6.226 | 6.159 | 6.220 | 146,029 | +0.06(+1.00%) |
Oct 12, 2018 | 6.202 | 6.220 | 6.146 | 6.159 | 584,190 | +0.01(+0.10%) |
Oct 11, 2018 | 6.232 | 6.238 | 6.146 | 6.152 | 453,531 | -0.09(-1.38%) |
Oct 10, 2018 | 6.269 | 6.287 | 6.201 | 6.238 | 415,584 | -0.04(-0.68%) |
Oct 09, 2018 | 6.336 | 6.336 | 6.281 | 6.281 | 214,665 | -0.06(-0.87%) |
Oct 08, 2018 | 6.306 | 6.336 | 6.306 | 6.336 | 135,327 | +0.03(+0.49%) |
Oct 05, 2018 | 6.386 | 6.386 | 6.306 | 6.306 | 266,057 | -0.08(-1.30%) |
Oct 04, 2018 | 6.392 | 6.416 | 6.367 | 6.389 | 178,132 | -0.02(-0.33%) |
Oct 03, 2018 | 6.410 | 6.416 | 6.394 | 6.410 | 131,704 | +0.01(+0.10%) |
Oct 02, 2018 | 6.416 | 6.422 | 6.398 | 6.404 | 270,095 | -0.01(-0.10%) |
Oct 01, 2018 | 6.392 | 6.410 | 6.361 | 6.410 | 175,219 | +0.04(+0.58%) |
Sep 28, 2018 | 6.398 | 6.404 | 6.349 | 6.373 | 361,753 | -0.02(-0.29%) |
Sep 27, 2018 | 6.373 | 6.398 | 6.371 | 6.392 | 256,854 | +0.02(+0.29%) |
Sep 26, 2018 | 6.336 | 6.379 | 6.324 | 6.373 | 293,085 | +0.05(+0.78%) |
Sep 25, 2018 | 6.361 | 6.361 | 6.318 | 6.324 | 127,482 | -0.02(-0.29%) |
Sep 24, 2018 | 6.336 | 6.355 | 6.336 | 6.343 | 201,137 | +0.01(+0.19%) |
Sep 21, 2018 | 6.336 | 6.355 | 6.330 | 6.330 | 208,998 | +0.00(+0.00%) |
Sep 20, 2018 | 6.379 | 6.392 | 6.330 | 6.330 | 200,154 | -0.04(-0.58%) |
Sep 19, 2018 | 6.336 | 6.382 | 6.318 | 6.367 | 428,485 | +0.03(+0.48%) |
Sep 18, 2018 | 6.330 | 6.355 | 6.312 | 6.336 | 286,533 | +0.01(+0.10%) |
Sep 17, 2018 | 6.367 | 6.367 | 6.330 | 6.330 | 181,033 | -0.02(-0.39%) |
Sep 14, 2018 | 6.361 | 6.361 | 6.343 | 6.355 | 223,018 | +0.02(+0.29%) |
Sep 13, 2018 | 6.367 | 6.379 | 6.330 | 6.336 | 325,884 | -0.01(-0.10%) |
Sep 12, 2018 | 6.324 | 6.343 | 6.318 | 6.343 | 177,347 | +0.02(+0.29%) |
Sep 11, 2018 | 6.306 | 6.336 | 6.294 | 6.324 | 243,938 | +0.03(+0.48%) |
Sep 10, 2018 | 6.288 | 6.330 | 6.275 | 6.294 | 315,447 | +0.02(+0.39%) |
Sep 07, 2018 | 6.300 | 6.306 | 6.269 | 6.269 | 201,684 | -0.03(-0.48%) |
Sep 06, 2018 | 6.275 | 6.312 | 6.275 | 6.300 | 210,911 | +0.01(+0.19%) |
Sep 05, 2018 | 6.288 | 6.300 | 6.269 | 6.288 | 417,593 | +0.01(+0.10%) |
Sep 04, 2018 | 6.282 | 6.294 | 6.275 | 6.282 | 301,570 | +0.01(+0.10%) |
Aug 31, 2018 | 6.275 | 6.275 | 6.275 | 0 | +0.01(+0.10%) | |
Aug 30, 2018 | 6.269 | 6.282 | 6.257 | 6.269 | 172,674 | -0.01(-0.10%) |
Aug 29, 2018 | 6.300 | 6.321 | 6.275 | 6.275 | 258,741 | -0.02(-0.39%) |
Aug 28, 2018 | 6.306 | 6.336 | 6.294 | 6.300 | 443,120 | -0.01(-0.19%) |
Aug 27, 2018 | 6.221 | 6.336 | 6.215 | 6.312 | 1,078,658 | +0.10(+1.67%) |
Aug 24, 2018 | 6.239 | 6.251 | 6.208 | 6.208 | 463,710 | -0.01(-0.20%) |
Aug 23, 2018 | 6.245 | 6.257 | 6.221 | 6.221 | 472,668 | -0.03(-0.49%) |
Aug 22, 2018 | 6.288 | 6.294 | 6.227 | 6.251 | 517,786 | -0.02(-0.39%) |
Aug 21, 2018 | 6.269 | 6.300 | 6.269 | 6.275 | 265,849 | +0.01(+0.10%) |
Aug 20, 2018 | 6.300 | 6.312 | 6.245 | 6.269 | 504,003 | -0.04(-0.58%) |
Aug 17, 2018 | 6.318 | 6.367 | 6.306 | 6.306 | 423,537 | -0.01(-0.19%) |
Aug 16, 2018 | 6.312 | 6.336 | 6.306 | 6.318 | 194,268 | +0.02(+0.29%) |
Aug 15, 2018 | 6.306 | 6.312 | 6.300 | 6.300 | 240,470 | -0.01(-0.19%) |
Aug 14, 2018 | 6.300 | 6.318 | 6.282 | 6.312 | 240,609 | +0.03(+0.46%) |
Aug 13, 2018 | 6.277 | 6.289 | 6.271 | 6.283 | 277,602 | +0.01(+0.10%) |
Aug 10, 2018 | 6.277 | 6.277 | 6.253 | 6.277 | 139,988 | +0.00(+0.00%) |
Aug 09, 2018 | 6.247 | 6.283 | 6.241 | 6.277 | 395,344 | +0.03(+0.49%) |
Aug 08, 2018 | 6.277 | 6.289 | 6.247 | 6.247 | 201,822 | -0.02(-0.39%) |
Aug 07, 2018 | 6.283 | 6.299 | 6.265 | 6.271 | 322,930 | -0.01(-0.10%) |
Aug 06, 2018 | 6.283 | 6.304 | 6.265 | 6.277 | 218,916 | -0.01(-0.19%) |
Aug 03, 2018 | 6.265 | 6.289 | 6.259 | 6.289 | 284,429 | +0.02(+0.39%) |
Aug 02, 2018 | 6.241 | 6.265 | 6.235 | 6.265 | 195,197 | +0.03(+0.49%) |