Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.990 | 6.090 | 5.990 | 6.070 | 91,700 | +0.10(+1.68%) |
Nov 29, 2018 | 6.000 | 6.027 | 5.965 | 5.970 | 37,663 | -0.04(-0.67%) |
Nov 28, 2018 | 6.010 | 6.040 | 5.980 | 6.010 | 98,505 | +0.06(+1.01%) |
Nov 27, 2018 | 6.010 | 6.010 | 5.930 | 5.950 | 183,573 | -0.09(-1.49%) |
Nov 26, 2018 | 6.040 | 6.050 | 6.000 | 6.040 | 40,296 | +0.07(+1.17%) |
Nov 23, 2018 | 5.990 | 6.060 | 5.970 | 5.970 | 58,000 | +0.01(+0.17%) |
Nov 21, 2018 | 5.960 | 5.960 | 5.960 | 0 | -0.06(-1.00%) | |
Nov 20, 2018 | 5.980 | 6.020 | 5.970 | 6.020 | 97,018 | +0.02(+0.33%) |
Nov 19, 2018 | 6.050 | 6.050 | 5.960 | 6.000 | 231,589 | -0.08(-1.32%) |
Nov 16, 2018 | 6.070 | 6.100 | 6.070 | 6.080 | 40,300 | +0.00(+0.00%) |
Nov 15, 2018 | 6.120 | 6.120 | 6.070 | 6.080 | 30,345 | +0.00(+0.00%) |
Nov 14, 2018 | 6.120 | 6.150 | 6.060 | 6.080 | 61,769 | -0.03(-0.49%) |
Nov 13, 2018 | 6.180 | 6.180 | 6.110 | 6.110 | 25,409 | -0.08(-1.37%) |
Nov 12, 2018 | 6.080 | 6.210 | 6.080 | 6.195 | 118,554 | +0.15(+2.40%) |
Nov 09, 2018 | 6.100 | 6.130 | 6.020 | 6.050 | 68,900 | -0.10(-1.63%) |
Nov 08, 2018 | 6.190 | 6.240 | 6.110 | 6.150 | 177,867 | -0.04(-0.65%) |
Nov 07, 2018 | 6.240 | 6.240 | 6.180 | 6.190 | 28,564 | -0.03(-0.48%) |
Nov 06, 2018 | 6.220 | 6.250 | 6.210 | 6.220 | 55,892 | +0.04(+0.65%) |
Nov 05, 2018 | 6.190 | 6.223 | 6.180 | 6.180 | 60,207 | -0.02(-0.32%) |
Nov 02, 2018 | 6.190 | 6.230 | 6.160 | 6.200 | 107,000 | +0.00(+0.00%) |
Nov 01, 2018 | 6.160 | 6.215 | 6.150 | 6.200 | 133,509 | +0.06(+0.98%) |
Oct 31, 2018 | 6.110 | 6.140 | 6.040 | 6.140 | 223,830 | +0.01(+0.16%) |
Oct 30, 2018 | 6.200 | 6.200 | 6.110 | 6.130 | 245,573 | -0.10(-1.57%) |
Oct 29, 2018 | 6.220 | 6.240 | 6.190 | 6.228 | 186,036 | +0.01(+0.12%) |
Oct 26, 2018 | 6.100 | 6.225 | 6.100 | 6.220 | 229,300 | +0.19(+3.15%) |
Oct 25, 2018 | 6.140 | 6.140 | 6.030 | 6.030 | 307,162 | -0.15(-2.43%) |
Oct 24, 2018 | 6.270 | 6.270 | 6.150 | 6.180 | 152,154 | -0.09(-1.43%) |
Oct 23, 2018 | 6.250 | 6.280 | 6.230 | 6.270 | 110,209 | +0.01(+0.16%) |
Oct 22, 2018 | 6.300 | 6.310 | 6.250 | 6.260 | 146,456 | -0.05(-0.79%) |
Oct 19, 2018 | 6.330 | 6.350 | 6.310 | 6.310 | 164,700 | -0.01(-0.16%) |
Oct 18, 2018 | 6.350 | 6.362 | 6.305 | 6.320 | 192,943 | -0.05(-0.78%) |
Oct 17, 2018 | 6.400 | 6.400 | 6.340 | 6.370 | 251,549 | -0.06(-0.93%) |
Oct 16, 2018 | 6.420 | 6.450 | 6.399 | 6.430 | 101,736 | +0.00(+0.00%) |
Oct 15, 2018 | 6.400 | 6.440 | 6.369 | 6.430 | 181,939 | +0.05(+0.78%) |
Oct 12, 2018 | 6.300 | 6.390 | 6.300 | 6.380 | 101,900 | +0.12(+1.92%) |
Oct 11, 2018 | 6.310 | 6.400 | 6.260 | 6.260 | 350,819 | -0.03(-0.48%) |
Oct 10, 2018 | 6.330 | 6.330 | 6.290 | 6.290 | 70,440 | -0.06(-0.94%) |
Oct 09, 2018 | 6.340 | 6.390 | 6.330 | 6.350 | 64,511 | +0.03(+0.47%) |
Oct 08, 2018 | 6.390 | 6.390 | 6.320 | 6.320 | 211,216 | -0.10(-1.56%) |
Oct 05, 2018 | 6.400 | 6.420 | 6.370 | 6.420 | 130,900 | +0.04(+0.63%) |
Oct 04, 2018 | 6.370 | 6.399 | 6.340 | 6.380 | 87,017 | +0.03(+0.47%) |
Oct 03, 2018 | 6.370 | 6.410 | 6.320 | 6.350 | 126,062 | -0.05(-0.78%) |
Oct 02, 2018 | 6.270 | 6.420 | 6.240 | 6.400 | 309,809 | +0.12(+1.91%) |
Oct 01, 2018 | 6.250 | 6.318 | 6.210 | 6.280 | 161,615 | +0.03(+0.48%) |
Sep 28, 2018 | 6.250 | 6.320 | 6.210 | 6.250 | 118,200 | -0.03(-0.40%) |
Sep 27, 2018 | 6.340 | 6.360 | 6.270 | 6.275 | 48,315 | -0.06(-1.03%) |
Sep 26, 2018 | 6.360 | 6.436 | 6.330 | 6.340 | 26,979 | -0.03(-0.47%) |
Sep 25, 2018 | 6.440 | 6.440 | 6.340 | 6.370 | 38,774 | -0.05(-0.86%) |
Sep 24, 2018 | 6.410 | 6.480 | 6.410 | 6.425 | 105,069 | +0.02(+0.39%) |
Sep 21, 2018 | 6.370 | 6.410 | 6.340 | 6.400 | 97,700 | +0.01(+0.16%) |
Sep 20, 2018 | 6.330 | 6.437 | 6.330 | 6.390 | 134,175 | +0.00(+0.00%) |
Sep 19, 2018 | 6.400 | 6.410 | 6.311 | 6.390 | 307,131 | +0.10(+1.59%) |
Sep 18, 2018 | 6.290 | 6.310 | 6.250 | 6.290 | 103,047 | +0.04(+0.64%) |
Sep 17, 2018 | 6.290 | 6.330 | 6.250 | 6.250 | 125,265 | -0.07(-1.11%) |
Sep 14, 2018 | 6.250 | 6.330 | 6.210 | 6.320 | 107,100 | +0.14(+2.27%) |
Sep 13, 2018 | 6.270 | 6.270 | 6.170 | 6.180 | 267,494 | -0.08(-1.28%) |
Sep 12, 2018 | 6.440 | 6.480 | 6.200 | 6.260 | 369,442 | -0.11(-1.73%) |
Sep 11, 2018 | 6.440 | 6.440 | 6.370 | 6.370 | 53,280 | -0.13(-2.00%) |
Sep 10, 2018 | 6.330 | 6.500 | 6.320 | 6.500 | 170,819 | +0.20(+3.17%) |
Sep 07, 2018 | 6.330 | 6.340 | 6.275 | 6.300 | 157,400 | -0.04(-0.63%) |
Sep 06, 2018 | 6.400 | 6.411 | 6.330 | 6.340 | 56,621 | -0.10(-1.55%) |
Sep 05, 2018 | 6.490 | 6.500 | 6.426 | 6.440 | 60,617 | -0.07(-1.08%) |