Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.970 | 5.976 | 5.819 | 5.819 | 73,218 | -0.13(-2.24%) |
Oct 30, 2018 | 6.028 | 6.040 | 5.947 | 5.953 | 20,579 | -0.05(-0.87%) |
Oct 29, 2018 | 6.086 | 6.092 | 5.947 | 6.005 | 26,196 | +0.06(+0.98%) |
Oct 26, 2018 | 6.063 | 6.063 | 5.947 | 5.947 | 42,228 | -0.14(-2.29%) |
Oct 25, 2018 | 6.057 | 6.086 | 5.947 | 6.086 | 99,349 | +0.08(+1.35%) |
Oct 24, 2018 | 6.063 | 6.063 | 5.998 | 6.005 | 25,755 | -0.04(-0.67%) |
Oct 23, 2018 | 6.092 | 6.092 | 6.011 | 6.046 | 19,021 | -0.03(-0.48%) |
Oct 22, 2018 | 6.133 | 6.154 | 6.075 | 6.075 | 33,522 | -0.07(-1.13%) |
Oct 19, 2018 | 6.069 | 6.208 | 6.005 | 6.144 | 105,483 | +0.10(+1.63%) |
Oct 18, 2018 | 6.034 | 6.109 | 6.011 | 6.046 | 38,348 | +0.01(+0.19%) |
Oct 17, 2018 | 6.046 | 6.111 | 6.022 | 6.034 | 34,282 | -0.03(-0.57%) |
Oct 16, 2018 | 6.063 | 6.074 | 5.999 | 6.069 | 54,076 | +0.08(+1.36%) |
Oct 15, 2018 | 6.034 | 6.034 | 5.976 | 5.987 | 36,078 | +0.03(+0.49%) |
Oct 12, 2018 | 6.040 | 6.127 | 5.947 | 5.958 | 52,224 | -0.02(-0.29%) |
Oct 11, 2018 | 6.022 | 6.169 | 5.947 | 5.976 | 61,944 | -0.15(-2.37%) |
Oct 10, 2018 | 6.208 | 6.208 | 6.092 | 6.121 | 33,970 | -0.06(-1.03%) |
Oct 09, 2018 | 6.220 | 6.237 | 6.167 | 6.185 | 68,686 | -0.06(-0.93%) |
Oct 08, 2018 | 6.208 | 6.260 | 6.208 | 6.243 | 44,810 | +0.02(+0.37%) |
Oct 05, 2018 | 6.278 | 6.301 | 6.208 | 6.220 | 44,468 | -0.06(-0.92%) |
Oct 04, 2018 | 6.301 | 6.391 | 6.272 | 6.278 | 21,624 | -0.06(-1.01%) |
Oct 03, 2018 | 6.376 | 6.428 | 6.318 | 6.341 | 13,271 | -0.02(-0.36%) |
Oct 02, 2018 | 6.307 | 6.388 | 6.307 | 6.365 | 38,353 | +0.00(+0.00%) |
Oct 01, 2018 | 6.289 | 6.370 | 6.266 | 6.365 | 78,168 | +0.06(+1.01%) |
Sep 28, 2018 | 6.266 | 6.318 | 6.266 | 6.301 | 39,815 | +0.02(+0.37%) |
Sep 27, 2018 | 6.254 | 6.278 | 6.220 | 6.278 | 43,519 | +0.01(+0.19%) |
Sep 26, 2018 | 6.272 | 6.318 | 6.266 | 6.266 | 53,905 | +0.00(+0.00%) |
Sep 25, 2018 | 6.301 | 6.392 | 6.231 | 6.266 | 118,002 | -0.03(-0.55%) |
Sep 24, 2018 | 6.359 | 6.382 | 6.278 | 6.301 | 129,304 | -0.08(-1.18%) |
Sep 21, 2018 | 6.521 | 6.521 | 6.324 | 6.376 | 152,193 | -0.13(-2.05%) |
Sep 20, 2018 | 6.405 | 6.556 | 6.405 | 6.510 | 104,868 | +0.08(+1.17%) |
Sep 19, 2018 | 6.492 | 6.533 | 6.434 | 6.434 | 105,930 | -0.07(-1.07%) |
Sep 18, 2018 | 6.463 | 6.556 | 6.463 | 6.504 | 227,562 | +0.05(+0.81%) |
Sep 17, 2018 | 6.365 | 6.463 | 6.365 | 6.452 | 146,321 | +0.09(+1.46%) |
Sep 14, 2018 | 6.399 | 6.411 | 6.324 | 6.359 | 41,193 | -0.08(-1.26%) |
Sep 13, 2018 | 6.440 | 6.440 | 6.405 | 6.440 | 60,156 | +0.00(+0.00%) |
Sep 12, 2018 | 6.289 | 6.568 | 6.289 | 6.440 | 186,761 | +0.16(+2.49%) |
Sep 11, 2018 | 6.272 | 6.306 | 6.272 | 6.283 | 68,964 | +0.01(+0.22%) |
Sep 10, 2018 | 6.220 | 6.289 | 6.220 | 6.270 | 18,561 | +0.03(+0.53%) |
Sep 07, 2018 | 6.254 | 6.301 | 6.214 | 6.237 | 77,734 | -0.03(-0.46%) |
Sep 06, 2018 | 6.324 | 6.374 | 6.266 | 6.266 | 87,375 | -0.06(-0.92%) |
Sep 05, 2018 | 6.359 | 6.359 | 6.318 | 6.324 | 69,340 | -0.04(-0.64%) |
Sep 04, 2018 | 6.382 | 6.394 | 6.353 | 6.365 | 93,015 | -0.02(-0.27%) |
Aug 31, 2018 | 6.382 | 6.382 | 6.382 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.341 | 6.394 | 6.341 | 6.382 | 39,256 | -0.01(-0.13%) |
Aug 29, 2018 | 6.376 | 6.399 | 6.336 | 6.390 | 54,743 | +0.05(+0.77%) |
Aug 28, 2018 | 6.341 | 6.375 | 6.327 | 6.341 | 28,518 | -0.02(-0.27%) |
Aug 27, 2018 | 6.388 | 6.410 | 6.359 | 6.359 | 81,529 | -0.02(-0.36%) |
Aug 24, 2018 | 6.394 | 6.446 | 6.382 | 6.382 | 48,777 | -0.01(-0.18%) |
Aug 23, 2018 | 6.457 | 6.469 | 6.394 | 6.394 | 55,999 | -0.08(-1.17%) |
Aug 22, 2018 | 6.573 | 6.573 | 6.428 | 6.469 | 96,624 | -0.10(-1.59%) |
Aug 21, 2018 | 6.517 | 6.573 | 6.517 | 6.573 | 155,823 | +0.09(+1.39%) |
Aug 20, 2018 | 6.427 | 6.483 | 6.407 | 6.483 | 115,171 | +0.06(+0.88%) |
Aug 17, 2018 | 6.404 | 6.432 | 6.347 | 6.427 | 77,492 | +0.06(+0.89%) |
Aug 16, 2018 | 6.353 | 6.370 | 6.339 | 6.370 | 46,674 | +0.04(+0.63%) |
Aug 15, 2018 | 6.359 | 6.371 | 6.308 | 6.330 | 64,828 | -0.06(-0.88%) |
Aug 14, 2018 | 6.370 | 6.410 | 6.359 | 6.387 | 72,895 | +0.01(+0.09%) |
Aug 13, 2018 | 6.432 | 6.483 | 6.366 | 6.381 | 56,304 | -0.06(-0.96%) |
Aug 10, 2018 | 6.472 | 6.562 | 6.415 | 6.443 | 78,730 | -0.03(-0.53%) |
Aug 09, 2018 | 6.463 | 6.497 | 6.452 | 6.478 | 44,979 | +0.05(+0.80%) |
Aug 08, 2018 | 6.398 | 6.465 | 6.379 | 6.427 | 43,261 | +0.02(+0.26%) |
Aug 07, 2018 | 6.472 | 6.472 | 6.392 | 6.410 | 59,286 | +0.00(+0.00%) |
Aug 06, 2018 | 6.342 | 6.410 | 6.336 | 6.410 | 102,339 | +0.06(+0.98%) |
Aug 03, 2018 | 6.330 | 6.347 | 6.297 | 6.347 | 41,223 | +0.06(+0.98%) |
Aug 02, 2018 | 6.276 | 6.313 | 6.274 | 6.286 | 47,518 | +0.01(+0.19%) |