Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.271 | 6.287 | 6.128 | 6.145 | 16,202,844 | -0.13(-2.01%) |
Oct 30, 2018 | 6.187 | 6.300 | 6.162 | 6.271 | 12,777,193 | +0.09(+1.49%) |
Oct 29, 2018 | 6.128 | 6.233 | 6.095 | 6.178 | 7,405,821 | +0.10(+1.66%) |
Oct 26, 2018 | 6.220 | 6.262 | 6.044 | 6.078 | 8,753,017 | -0.17(-2.68%) |
Oct 25, 2018 | 6.145 | 6.287 | 6.120 | 6.246 | 15,571,986 | +0.10(+1.64%) |
Oct 24, 2018 | 6.095 | 6.237 | 6.061 | 6.145 | 13,090,378 | +0.07(+1.10%) |
Oct 23, 2018 | 5.977 | 6.095 | 5.962 | 6.078 | 11,727,488 | +0.10(+1.68%) |
Oct 22, 2018 | 6.069 | 6.086 | 5.952 | 5.977 | 7,945,547 | -0.08(-1.25%) |
Oct 19, 2018 | 6.028 | 6.065 | 6.002 | 6.053 | 11,521,742 | +0.03(+0.42%) |
Oct 18, 2018 | 6.069 | 6.086 | 6.019 | 6.028 | 13,298,699 | -0.04(-0.69%) |
Oct 17, 2018 | 6.002 | 6.069 | 5.961 | 6.069 | 11,605,295 | +0.06(+0.98%) |
Oct 16, 2018 | 5.927 | 6.036 | 5.852 | 6.011 | 16,979,516 | +0.11(+1.85%) |
Oct 15, 2018 | 5.843 | 5.935 | 5.822 | 5.902 | 11,213,486 | +0.06(+1.00%) |
Oct 12, 2018 | 5.852 | 5.872 | 5.780 | 5.843 | 16,864,280 | +0.04(+0.72%) |
Oct 11, 2018 | 5.885 | 5.902 | 5.768 | 5.801 | 21,390,884 | -0.08(-1.28%) |
Oct 10, 2018 | 6.028 | 6.065 | 5.868 | 5.877 | 14,305,884 | -0.19(-3.18%) |
Oct 09, 2018 | 6.002 | 6.095 | 5.990 | 6.069 | 13,143,561 | +0.04(+0.70%) |
Oct 08, 2018 | 5.868 | 6.028 | 5.868 | 6.028 | 10,541,355 | +0.17(+2.86%) |
Oct 05, 2018 | 5.868 | 5.935 | 5.847 | 5.860 | 13,038,452 | -0.01(-0.14%) |
Oct 04, 2018 | 5.952 | 5.994 | 5.843 | 5.868 | 19,650,448 | -0.13(-2.10%) |
Oct 03, 2018 | 6.036 | 6.053 | 5.935 | 5.994 | 18,630,906 | -0.04(-0.69%) |
Oct 02, 2018 | 6.019 | 6.090 | 6.002 | 6.036 | 13,047,513 | +0.03(+0.56%) |
Oct 01, 2018 | 6.095 | 6.120 | 6.002 | 6.002 | 16,629,755 | -0.08(-1.38%) |
Sep 28, 2018 | 6.028 | 6.086 | 5.998 | 6.086 | 29,554,062 | +0.07(+1.11%) |
Sep 27, 2018 | 6.028 | 6.069 | 5.965 | 6.019 | 10,092,122 | +0.06(+0.95%) |
Sep 26, 2018 | 6.086 | 6.098 | 5.963 | 5.963 | 18,075,418 | -0.11(-1.76%) |
Sep 25, 2018 | 6.086 | 6.102 | 6.037 | 6.070 | 10,616,014 | +0.01(+0.14%) |
Sep 24, 2018 | 6.135 | 6.152 | 6.020 | 6.061 | 7,628,755 | -0.08(-1.34%) |
Sep 21, 2018 | 6.135 | 6.168 | 6.102 | 6.144 | 10,084,399 | +0.01(+0.13%) |
Sep 20, 2018 | 6.045 | 6.152 | 6.020 | 6.135 | 13,456,600 | +0.09(+1.50%) |
Sep 19, 2018 | 6.201 | 6.226 | 6.024 | 6.045 | 8,323,188 | -0.16(-2.65%) |
Sep 18, 2018 | 6.267 | 6.292 | 6.201 | 6.209 | 7,382,594 | -0.05(-0.79%) |
Sep 17, 2018 | 6.259 | 6.300 | 6.234 | 6.259 | 8,790,206 | +0.00(+0.00%) |
Sep 14, 2018 | 6.308 | 6.308 | 6.168 | 6.259 | 7,768,210 | -0.06(-0.91%) |
Sep 13, 2018 | 6.292 | 6.370 | 6.242 | 6.316 | 11,137,127 | +0.06(+0.92%) |
Sep 12, 2018 | 6.308 | 6.324 | 6.259 | 6.259 | 13,387,779 | -0.04(-0.65%) |
Sep 11, 2018 | 6.300 | 6.349 | 6.283 | 6.300 | 9,158,821 | -0.02(-0.26%) |
Sep 10, 2018 | 6.324 | 6.372 | 6.300 | 6.316 | 6,130,980 | +0.01(+0.13%) |
Sep 07, 2018 | 6.382 | 6.399 | 6.283 | 6.308 | 6,541,964 | -0.12(-1.79%) |
Sep 06, 2018 | 6.456 | 6.481 | 6.407 | 6.423 | 5,405,937 | -0.01(-0.13%) |
Sep 05, 2018 | 6.349 | 6.464 | 6.333 | 6.431 | 7,149,122 | +0.07(+1.03%) |
Sep 04, 2018 | 6.440 | 6.473 | 6.349 | 6.366 | 10,422,020 | -0.07(-1.02%) |
Aug 31, 2018 | 6.431 | 6.431 | 6.431 | 0 | +0.03(+0.51%) | |
Aug 30, 2018 | 6.497 | 6.501 | 6.399 | 6.399 | 6,103,186 | -0.09(-1.39%) |
Aug 29, 2018 | 6.481 | 6.522 | 6.440 | 6.489 | 5,944,618 | +0.01(+0.13%) |
Aug 28, 2018 | 6.415 | 6.489 | 6.386 | 6.481 | 6,169,537 | +0.07(+1.16%) |
Aug 27, 2018 | 6.440 | 6.456 | 6.370 | 6.407 | 10,381,625 | -0.03(-0.51%) |
Aug 24, 2018 | 6.407 | 6.456 | 6.366 | 6.440 | 4,987,179 | +0.04(+0.64%) |
Aug 23, 2018 | 6.440 | 6.460 | 6.399 | 6.399 | 5,023,897 | -0.05(-0.77%) |
Aug 22, 2018 | 6.522 | 6.546 | 6.431 | 6.448 | 13,768,310 | -0.07(-1.13%) |
Aug 21, 2018 | 6.538 | 6.563 | 6.501 | 6.522 | 10,083,399 | -0.01(-0.13%) |
Aug 20, 2018 | 6.555 | 6.579 | 6.505 | 6.530 | 9,228,992 | -0.02(-0.25%) |
Aug 17, 2018 | 6.514 | 6.547 | 6.473 | 6.547 | 10,674,966 | +0.02(+0.25%) |
Aug 16, 2018 | 6.473 | 6.555 | 6.456 | 6.530 | 11,179,299 | +0.06(+0.89%) |
Aug 15, 2018 | 6.283 | 6.473 | 6.275 | 6.473 | 20,471,734 | +0.17(+2.74%) |
Aug 14, 2018 | 6.234 | 6.333 | 6.176 | 6.300 | 7,853,440 | +0.08(+1.32%) |
Aug 13, 2018 | 6.218 | 6.267 | 6.185 | 6.218 | 7,766,126 | +0.01(+0.13%) |
Aug 10, 2018 | 6.259 | 6.292 | 6.201 | 6.209 | 10,660,375 | -0.08(-1.31%) |
Aug 09, 2018 | 6.300 | 6.357 | 6.267 | 6.292 | 7,899,780 | +0.00(+0.00%) |
Aug 08, 2018 | 6.341 | 6.341 | 6.275 | 6.292 | 8,331,326 | -0.05(-0.78%) |
Aug 07, 2018 | 6.324 | 6.349 | 6.267 | 6.341 | 11,815,509 | +0.02(+0.26%) |
Aug 06, 2018 | 6.333 | 6.337 | 6.275 | 6.324 | 13,416,091 | +0.00(+0.00%) |
Aug 03, 2018 | 6.152 | 6.357 | 6.127 | 6.324 | 10,354,209 | -0.02(-0.26%) |
Aug 02, 2018 | 6.275 | 6.341 | 6.250 | 6.341 | 8,383,376 | +0.05(+0.78%) |