Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.640 | 6.690 | 6.630 | 6.670 | 54,700 | -0.13(-1.91%) |
Sep 27, 2018 | 6.790 | 6.850 | 6.773 | 6.800 | 36,300 | +0.10(+1.49%) |
Sep 26, 2018 | 6.650 | 6.740 | 6.640 | 6.700 | 27,713 | -0.00(-0.07%) |
Sep 25, 2018 | 6.740 | 6.760 | 6.680 | 6.705 | 90,713 | -0.12(-1.83%) |
Sep 24, 2018 | 6.860 | 6.860 | 6.780 | 6.830 | 68,663 | -0.06(-0.87%) |
Sep 21, 2018 | 6.950 | 6.950 | 6.870 | 6.890 | 69,600 | -0.04(-0.51%) |
Sep 20, 2018 | 6.930 | 6.952 | 6.860 | 6.925 | 136,807 | +0.15(+2.21%) |
Sep 19, 2018 | 6.720 | 6.780 | 6.700 | 6.775 | 104,004 | +0.14(+2.03%) |
Sep 18, 2018 | 6.600 | 6.650 | 6.570 | 6.640 | 251,768 | +0.23(+3.59%) |
Sep 17, 2018 | 6.450 | 6.470 | 6.410 | 6.410 | 139,636 | +0.09(+1.50%) |
Sep 14, 2018 | 6.360 | 6.370 | 6.270 | 6.315 | 186,400 | +0.18(+2.85%) |
Sep 13, 2018 | 6.150 | 6.170 | 6.120 | 6.140 | 226,766 | +0.16(+2.68%) |
Sep 12, 2018 | 5.910 | 6.000 | 5.910 | 5.980 | 112,875 | +0.03(+0.50%) |
Sep 11, 2018 | 5.910 | 5.970 | 5.900 | 5.950 | 286,234 | -0.04(-0.75%) |
Sep 10, 2018 | 5.980 | 6.020 | 5.960 | 5.995 | 131,710 | +0.04(+0.67%) |
Sep 07, 2018 | 5.920 | 6.000 | 5.910 | 5.955 | 179,300 | -0.12(-1.89%) |
Sep 06, 2018 | 6.060 | 6.080 | 6.005 | 6.070 | 137,508 | -0.04(-0.65%) |
Sep 05, 2018 | 6.090 | 6.120 | 6.060 | 6.110 | 323,862 | -0.03(-0.49%) |
Sep 04, 2018 | 6.020 | 6.140 | 6.000 | 6.140 | 81,195 | -0.15(-2.38%) |
Aug 31, 2018 | 6.290 | 6.290 | 6.290 | 0 | -0.08(-1.26%) | |
Aug 30, 2018 | 6.410 | 6.420 | 6.340 | 6.370 | 99,320 | -0.09(-1.39%) |
Aug 29, 2018 | 6.380 | 6.460 | 6.340 | 6.460 | 132,038 | -0.02(-0.31%) |
Aug 28, 2018 | 6.500 | 6.530 | 6.480 | 6.480 | 239,475 | +0.09(+1.41%) |
Aug 27, 2018 | 6.340 | 6.400 | 6.330 | 6.390 | 151,945 | +0.21(+3.40%) |
Aug 24, 2018 | 6.110 | 6.180 | 6.110 | 6.180 | 87,200 | +0.08(+1.39%) |
Aug 23, 2018 | 6.120 | 6.140 | 6.090 | 6.095 | 44,131 | -0.12(-2.01%) |
Aug 22, 2018 | 6.168 | 6.230 | 6.160 | 6.220 | 132,267 | -0.04(-0.64%) |
Aug 21, 2018 | 6.210 | 6.300 | 6.200 | 6.260 | 249,070 | +0.12(+1.95%) |
Aug 20, 2018 | 6.110 | 6.140 | 6.090 | 6.140 | 169,037 | +0.02(+0.33%) |
Aug 17, 2018 | 5.938 | 6.130 | 5.925 | 6.120 | 204,500 | +0.05(+0.91%) |
Aug 16, 2018 | 6.050 | 6.100 | 6.050 | 6.065 | 181,765 | -0.01(-0.16%) |
Aug 15, 2018 | 6.080 | 6.089 | 5.990 | 6.075 | 276,751 | -0.14(-2.33%) |
Aug 14, 2018 | 6.153 | 6.240 | 6.148 | 6.220 | 191,210 | +0.01(+0.16%) |
Aug 13, 2018 | 6.230 | 6.270 | 6.210 | 6.210 | 142,928 | -0.07(-1.04%) |
Aug 10, 2018 | 6.230 | 6.300 | 6.190 | 6.275 | 101,000 | -0.25(-3.91%) |
Aug 09, 2018 | 6.550 | 6.560 | 6.510 | 6.530 | 49,933 | -0.04(-0.61%) |
Aug 08, 2018 | 6.540 | 6.620 | 6.540 | 6.570 | 54,997 | +0.12(+1.86%) |
Aug 07, 2018 | 6.540 | 6.540 | 6.420 | 6.450 | 86,618 | +0.00(+0.08%) |
Aug 06, 2018 | 6.450 | 6.460 | 6.400 | 6.445 | 169,554 | -0.04(-0.54%) |
Aug 03, 2018 | 6.435 | 6.480 | 6.430 | 6.480 | 70,200 | +0.10(+1.49%) |
Aug 02, 2018 | 6.325 | 6.390 | 6.306 | 6.385 | 145,729 | -0.12(-1.92%) |
Aug 01, 2018 | 6.530 | 6.540 | 6.470 | 6.510 | 93,689 | -0.21(-3.20%) |
Jul 31, 2018 | 6.780 | 6.787 | 6.700 | 6.725 | 103,089 | -0.04(-0.52%) |
Jul 30, 2018 | 6.755 | 6.800 | 6.755 | 6.760 | 55,058 | +0.03(+0.45%) |
Jul 27, 2018 | 6.730 | 6.780 | 6.710 | 6.730 | 95,600 | +0.05(+0.75%) |
Jul 26, 2018 | 6.730 | 6.770 | 6.680 | 6.680 | 97,148 | -0.06(-0.82%) |
Jul 25, 2018 | 6.510 | 6.735 | 6.470 | 6.735 | 144,252 | +0.12(+1.89%) |
Jul 24, 2018 | 6.660 | 6.660 | 6.610 | 6.610 | 156,828 | +0.19(+2.88%) |
Jul 23, 2018 | 6.380 | 6.440 | 6.380 | 6.425 | 52,555 | +0.06(+1.02%) |
Jul 20, 2018 | 6.310 | 6.390 | 6.270 | 6.360 | 95,467 | -0.10(-1.62%) |
Jul 19, 2018 | 6.450 | 6.499 | 6.400 | 6.465 | 380,437 | -0.08(-1.22%) |
Jul 18, 2018 | 6.460 | 6.560 | 6.460 | 6.545 | 222,775 | +0.15(+2.35%) |
Jul 17, 2018 | 6.290 | 6.410 | 6.287 | 6.395 | 215,212 | +0.08(+1.35%) |
Jul 16, 2018 | 6.295 | 6.320 | 6.280 | 6.310 | 211,151 | -0.04(-0.55%) |
Jul 13, 2018 | 6.310 | 6.370 | 6.300 | 6.345 | 84,510 | +0.02(+0.32%) |
Jul 12, 2018 | 6.280 | 6.340 | 6.250 | 6.325 | 153,112 | +0.02(+0.32%) |
Jul 11, 2018 | 6.360 | 6.366 | 6.280 | 6.305 | 149,189 | -0.19(-2.85%) |
Jul 10, 2018 | 6.460 | 6.500 | 6.440 | 6.490 | 223,222 | -0.06(-0.92%) |
Jul 09, 2018 | 6.500 | 6.570 | 6.500 | 6.550 | 146,346 | -0.02(-0.30%) |
Jul 06, 2018 | 6.530 | 6.580 | 6.500 | 6.570 | 82,142 | -0.04(-0.53%) |
Jul 05, 2018 | 6.330 | 6.620 | 6.330 | 6.605 | 299,406 | +0.33(+5.26%) |
Jul 03, 2018 | 6.275 | 6.275 | 6.275 | 0 | -0.04(-0.71%) |