Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.600 | 6.770 | 6.550 | 6.670 | 260,200 | +0.01(+0.15%) |
Nov 29, 2018 | 6.640 | 6.760 | 6.460 | 6.660 | 184,936 | -0.01(-0.15%) |
Nov 28, 2018 | 6.540 | 6.730 | 6.420 | 6.670 | 205,595 | +0.12(+1.83%) |
Nov 27, 2018 | 6.390 | 6.670 | 6.390 | 6.550 | 96,850 | +0.10(+1.55%) |
Nov 26, 2018 | 6.620 | 6.720 | 6.430 | 6.450 | 178,372 | -0.18(-2.71%) |
Nov 23, 2018 | 6.510 | 6.690 | 6.510 | 6.630 | 70,600 | +0.08(+1.22%) |
Nov 21, 2018 | 6.550 | 6.550 | 6.550 | 0 | +0.19(+2.99%) | |
Nov 20, 2018 | 6.390 | 6.550 | 6.260 | 6.360 | 213,809 | -0.02(-0.31%) |
Nov 19, 2018 | 6.620 | 6.790 | 6.350 | 6.380 | 183,550 | -0.29(-4.35%) |
Nov 16, 2018 | 6.580 | 6.680 | 6.410 | 6.670 | 212,100 | +0.04(+0.60%) |
Nov 15, 2018 | 6.310 | 6.640 | 6.220 | 6.630 | 193,239 | +0.35(+5.57%) |
Nov 14, 2018 | 6.390 | 6.400 | 6.250 | 6.280 | 132,776 | -0.02(-0.32%) |
Nov 13, 2018 | 6.200 | 6.400 | 6.130 | 6.300 | 198,545 | +0.13(+2.11%) |
Nov 12, 2018 | 6.240 | 6.290 | 6.140 | 6.170 | 185,419 | -0.05(-0.80%) |
Nov 09, 2018 | 6.280 | 6.320 | 6.190 | 6.220 | 150,600 | -0.11(-1.74%) |
Nov 08, 2018 | 6.250 | 6.400 | 6.250 | 6.330 | 136,271 | +0.06(+0.96%) |
Nov 07, 2018 | 6.150 | 6.280 | 6.140 | 6.270 | 235,148 | +0.09(+1.46%) |
Nov 06, 2018 | 6.150 | 6.300 | 6.070 | 6.180 | 138,286 | +0.01(+0.16%) |
Nov 05, 2018 | 6.000 | 6.290 | 6.000 | 6.170 | 185,185 | +0.12(+1.98%) |
Nov 02, 2018 | 5.750 | 6.130 | 5.750 | 6.050 | 157,400 | +0.29(+5.03%) |
Nov 01, 2018 | 5.700 | 5.890 | 5.660 | 5.760 | 259,221 | +0.05(+0.88%) |
Oct 31, 2018 | 5.940 | 5.940 | 5.700 | 5.710 | 173,609 | -0.14(-2.39%) |
Oct 30, 2018 | 5.820 | 6.040 | 5.760 | 5.850 | 146,927 | +0.04(+0.69%) |
Oct 29, 2018 | 6.010 | 6.080 | 5.760 | 5.810 | 198,033 | -0.11(-1.86%) |
Oct 26, 2018 | 5.940 | 6.030 | 5.850 | 5.920 | 127,800 | -0.06(-1.00%) |
Oct 25, 2018 | 5.820 | 6.070 | 5.820 | 5.980 | 194,587 | +0.17(+2.93%) |
Oct 24, 2018 | 6.090 | 6.130 | 5.800 | 5.810 | 141,742 | -0.30(-4.91%) |
Oct 23, 2018 | 6.230 | 6.270 | 6.030 | 6.110 | 271,549 | -0.20(-3.17%) |
Oct 22, 2018 | 6.310 | 6.370 | 6.180 | 6.310 | 207,680 | +0.02(+0.32%) |
Oct 19, 2018 | 6.280 | 6.410 | 6.260 | 6.290 | 117,200 | -0.01(-0.16%) |
Oct 18, 2018 | 6.300 | 6.450 | 6.230 | 6.300 | 231,479 | -0.01(-0.16%) |
Oct 17, 2018 | 6.010 | 6.350 | 5.990 | 6.310 | 265,507 | +0.31(+5.17%) |
Oct 16, 2018 | 5.790 | 6.000 | 5.710 | 6.000 | 301,496 | +0.24(+4.17%) |
Oct 15, 2018 | 5.660 | 5.805 | 5.600 | 5.760 | 166,920 | +0.09(+1.59%) |
Oct 12, 2018 | 5.960 | 6.000 | 5.630 | 5.670 | 174,000 | -0.21(-3.57%) |
Oct 11, 2018 | 5.870 | 6.000 | 5.830 | 5.880 | 276,387 | -0.01(-0.17%) |
Oct 10, 2018 | 5.860 | 5.970 | 5.840 | 5.890 | 306,900 | +0.01(+0.17%) |
Oct 09, 2018 | 5.720 | 5.930 | 5.660 | 5.880 | 243,366 | +0.14(+2.44%) |
Oct 08, 2018 | 5.600 | 5.810 | 5.600 | 5.740 | 164,911 | +0.13(+2.32%) |
Oct 05, 2018 | 5.530 | 5.630 | 5.450 | 5.610 | 168,100 | +0.10(+1.81%) |
Oct 04, 2018 | 5.550 | 5.580 | 5.460 | 5.510 | 148,629 | +0.01(+0.18%) |
Oct 03, 2018 | 5.510 | 5.580 | 5.430 | 5.500 | 177,809 | +0.01(+0.18%) |
Oct 02, 2018 | 5.580 | 5.660 | 5.450 | 5.490 | 162,031 | -0.11(-1.96%) |
Oct 01, 2018 | 5.800 | 5.800 | 5.600 | 5.600 | 196,054 | -0.16(-2.78%) |
Sep 28, 2018 | 5.650 | 5.880 | 5.650 | 5.760 | 233,900 | +0.09(+1.59%) |
Sep 27, 2018 | 5.580 | 5.700 | 5.521 | 5.670 | 158,409 | +0.09(+1.61%) |
Sep 26, 2018 | 5.460 | 5.620 | 5.460 | 5.580 | 249,767 | +0.14(+2.57%) |
Sep 25, 2018 | 5.590 | 5.590 | 5.370 | 5.440 | 299,897 | -0.13(-2.33%) |
Sep 24, 2018 | 5.680 | 5.680 | 5.570 | 5.570 | 182,338 | -0.13(-2.28%) |
Sep 21, 2018 | 5.760 | 5.830 | 5.630 | 5.700 | 611,500 | -0.06(-1.04%) |
Sep 20, 2018 | 5.670 | 5.830 | 5.620 | 5.760 | 216,851 | +0.11(+1.95%) |
Sep 19, 2018 | 5.570 | 5.770 | 5.570 | 5.650 | 223,843 | +0.09(+1.62%) |
Sep 18, 2018 | 5.440 | 5.580 | 5.440 | 5.560 | 300,705 | +0.12(+2.21%) |
Sep 17, 2018 | 5.640 | 5.640 | 5.430 | 5.440 | 240,818 | -0.18(-3.20%) |
Sep 14, 2018 | 5.380 | 5.675 | 5.350 | 5.620 | 314,600 | +0.22(+4.07%) |
Sep 13, 2018 | 5.400 | 5.420 | 5.290 | 5.400 | 446,936 | +0.00(+0.00%) |
Sep 12, 2018 | 5.620 | 5.650 | 5.350 | 5.400 | 290,234 | -0.25(-4.42%) |
Sep 11, 2018 | 5.630 | 5.820 | 5.590 | 5.650 | 293,163 | -0.02(-0.35%) |
Sep 10, 2018 | 5.720 | 5.762 | 5.550 | 5.670 | 239,683 | -0.02(-0.35%) |
Sep 07, 2018 | 5.520 | 5.730 | 5.520 | 5.690 | 263,100 | +0.13(+2.34%) |
Sep 06, 2018 | 6.040 | 6.090 | 5.540 | 5.560 | 410,572 | -0.44(-7.33%) |
Sep 05, 2018 | 5.880 | 6.085 | 5.880 | 6.000 | 266,540 | +0.08(+1.35%) |