Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.542 | 6.596 | 6.519 | 6.558 | 2,295,475 | +0.04(+0.58%) |
Oct 30, 2018 | 6.406 | 6.526 | 6.385 | 6.520 | 1,588,564 | +0.12(+1.95%) |
Oct 29, 2018 | 6.439 | 6.537 | 6.368 | 6.396 | 1,802,553 | +0.02(+0.26%) |
Oct 26, 2018 | 6.423 | 6.444 | 6.347 | 6.379 | 1,688,659 | -0.07(-1.01%) |
Oct 25, 2018 | 6.385 | 6.472 | 6.298 | 6.444 | 1,492,069 | +0.07(+1.02%) |
Oct 24, 2018 | 6.254 | 6.431 | 6.233 | 6.379 | 2,483,867 | -0.01(-0.09%) |
Oct 23, 2018 | 6.401 | 6.480 | 6.339 | 6.385 | 1,333,608 | -0.05(-0.84%) |
Oct 22, 2018 | 6.423 | 6.504 | 6.423 | 6.439 | 912,261 | +0.04(+0.68%) |
Oct 19, 2018 | 6.396 | 6.474 | 6.363 | 6.396 | 937,530 | -0.03(-0.51%) |
Oct 18, 2018 | 6.466 | 6.510 | 6.406 | 6.428 | 1,070,025 | -0.04(-0.67%) |
Oct 17, 2018 | 6.439 | 6.472 | 6.412 | 6.472 | 1,046,790 | +0.02(+0.25%) |
Oct 16, 2018 | 6.374 | 6.455 | 6.325 | 6.455 | 1,668,833 | +0.10(+1.62%) |
Oct 15, 2018 | 6.325 | 6.382 | 6.282 | 6.352 | 1,317,883 | +0.03(+0.52%) |
Oct 12, 2018 | 6.314 | 6.358 | 6.271 | 6.320 | 1,370,930 | +0.05(+0.87%) |
Oct 11, 2018 | 6.298 | 6.358 | 6.244 | 6.265 | 1,508,272 | -0.06(-0.94%) |
Oct 10, 2018 | 6.379 | 6.423 | 6.320 | 6.325 | 1,544,755 | -0.08(-1.19%) |
Oct 09, 2018 | 6.379 | 6.428 | 6.320 | 6.401 | 2,353,027 | +0.12(+1.99%) |
Oct 08, 2018 | 6.244 | 6.276 | 6.200 | 6.276 | 823,584 | +0.08(+1.23%) |
Oct 05, 2018 | 6.211 | 6.238 | 6.178 | 6.200 | 725,710 | +0.00(+0.00%) |
Oct 04, 2018 | 6.254 | 6.254 | 6.184 | 6.200 | 1,489,383 | -0.05(-0.87%) |
Oct 03, 2018 | 6.216 | 6.317 | 6.211 | 6.254 | 1,622,402 | +0.05(+0.79%) |
Oct 02, 2018 | 6.178 | 6.211 | 6.162 | 6.206 | 1,104,351 | +0.02(+0.26%) |
Oct 01, 2018 | 6.244 | 6.276 | 6.173 | 6.189 | 1,618,267 | -0.04(-0.70%) |
Sep 28, 2018 | 6.146 | 6.249 | 6.146 | 6.233 | 1,555,305 | +0.08(+1.32%) |
Sep 27, 2018 | 6.108 | 6.182 | 6.097 | 6.151 | 1,155,479 | +0.05(+0.89%) |
Sep 26, 2018 | 6.222 | 6.227 | 6.097 | 6.097 | 2,211,029 | -0.12(-2.01%) |
Sep 25, 2018 | 6.244 | 6.263 | 6.216 | 6.222 | 1,683,443 | +0.01(+0.09%) |
Sep 24, 2018 | 6.325 | 6.336 | 6.216 | 6.216 | 1,668,615 | -0.09(-1.46%) |
Sep 21, 2018 | 6.287 | 6.363 | 6.276 | 6.309 | 4,243,751 | +0.03(+0.43%) |
Sep 20, 2018 | 6.358 | 6.385 | 6.222 | 6.282 | 2,976,853 | -0.08(-1.20%) |
Sep 19, 2018 | 6.510 | 6.510 | 6.287 | 6.358 | 3,527,577 | -0.15(-2.34%) |
Sep 18, 2018 | 6.526 | 6.564 | 6.504 | 6.510 | 1,647,982 | -0.02(-0.25%) |
Sep 17, 2018 | 6.542 | 6.548 | 6.504 | 6.526 | 1,804,060 | +0.00(+0.00%) |
Sep 14, 2018 | 6.548 | 6.580 | 6.510 | 6.526 | 1,320,646 | -0.03(-0.41%) |
Sep 13, 2018 | 6.564 | 6.596 | 6.515 | 6.553 | 1,233,165 | +0.02(+0.25%) |
Sep 12, 2018 | 6.607 | 6.618 | 6.515 | 6.537 | 1,319,489 | -0.08(-1.15%) |
Sep 11, 2018 | 6.564 | 6.629 | 6.558 | 6.613 | 1,246,084 | +0.04(+0.58%) |
Sep 10, 2018 | 6.548 | 6.580 | 6.531 | 6.575 | 1,344,184 | +0.05(+0.75%) |
Sep 07, 2018 | 6.580 | 6.594 | 6.515 | 6.526 | 1,302,964 | -0.04(-0.66%) |
Sep 06, 2018 | 6.564 | 6.634 | 6.553 | 6.569 | 1,689,644 | +0.01(+0.08%) |
Sep 05, 2018 | 6.482 | 6.575 | 6.482 | 6.564 | 2,731,811 | +0.07(+1.09%) |
Sep 04, 2018 | 6.656 | 6.705 | 6.466 | 6.493 | 4,210,144 | -0.16(-2.45%) |
Aug 31, 2018 | 6.656 | 6.656 | 6.656 | 0 | +0.07(+1.07%) | |
Aug 30, 2018 | 6.548 | 6.605 | 6.542 | 6.586 | 1,583,070 | +0.05(+0.75%) |
Aug 29, 2018 | 6.548 | 6.564 | 6.515 | 6.537 | 1,397,573 | -0.02(-0.25%) |
Aug 28, 2018 | 6.569 | 6.586 | 6.499 | 6.553 | 1,668,987 | -0.01(-0.17%) |
Aug 27, 2018 | 6.558 | 6.575 | 6.534 | 6.564 | 1,595,668 | +0.03(+0.42%) |
Aug 24, 2018 | 6.493 | 6.542 | 6.477 | 6.537 | 2,107,508 | +0.05(+0.84%) |
Aug 23, 2018 | 6.428 | 6.493 | 6.428 | 6.482 | 2,331,061 | +0.07(+1.02%) |
Aug 22, 2018 | 6.363 | 6.417 | 6.341 | 6.417 | 2,592,609 | +0.04(+0.68%) |
Aug 21, 2018 | 6.347 | 6.401 | 6.320 | 6.374 | 1,961,407 | +0.04(+0.60%) |
Aug 20, 2018 | 6.314 | 6.371 | 6.287 | 6.336 | 1,945,691 | +0.03(+0.43%) |
Aug 17, 2018 | 6.271 | 6.320 | 6.233 | 6.309 | 1,889,427 | +0.05(+0.78%) |
Aug 16, 2018 | 6.184 | 6.276 | 6.173 | 6.260 | 3,157,999 | +0.07(+1.05%) |
Aug 15, 2018 | 6.200 | 6.211 | 6.111 | 6.195 | 2,546,521 | -0.02(-0.26%) |
Aug 14, 2018 | 6.135 | 6.227 | 6.097 | 6.211 | 2,760,645 | +0.11(+1.87%) |
Aug 13, 2018 | 6.102 | 6.150 | 6.076 | 6.097 | 3,211,647 | +0.02(+0.35%) |
Aug 10, 2018 | 6.108 | 6.113 | 6.065 | 6.076 | 1,926,594 | -0.01(-0.17%) |
Aug 09, 2018 | 6.017 | 6.113 | 6.001 | 6.086 | 2,155,940 | +0.07(+1.24%) |
Aug 08, 2018 | 6.113 | 6.113 | 5.985 | 6.012 | 3,112,427 | -0.06(-0.96%) |
Aug 07, 2018 | 6.198 | 6.198 | 6.044 | 6.070 | 3,845,785 | -0.07(-1.21%) |
Aug 06, 2018 | 6.240 | 6.272 | 6.139 | 6.145 | 3,060,489 | -0.09(-1.45%) |
Aug 03, 2018 | 6.102 | 6.240 | 6.065 | 6.235 | 3,512,005 | +0.19(+3.16%) |
Aug 02, 2018 | 6.049 | 6.086 | 6.033 | 6.044 | 2,343,809 | +0.00(+0.00%) |