Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.112 | 6.145 | 5.887 | 5.992 | 169,120 | -0.10(-1.58%) |
Oct 30, 2018 | 6.128 | 6.225 | 5.928 | 6.088 | 144,419 | -0.03(-0.52%) |
Oct 29, 2018 | 6.257 | 6.394 | 6.104 | 6.120 | 103,422 | -0.10(-1.68%) |
Oct 26, 2018 | 6.458 | 6.514 | 6.185 | 6.225 | 139,815 | -0.26(-3.97%) |
Oct 25, 2018 | 6.659 | 6.755 | 6.442 | 6.482 | 110,694 | -0.16(-2.42%) |
Oct 24, 2018 | 6.546 | 6.787 | 6.538 | 6.642 | 169,297 | +0.07(+1.10%) |
Oct 23, 2018 | 6.691 | 6.755 | 6.502 | 6.570 | 81,194 | -0.15(-2.27%) |
Oct 22, 2018 | 6.843 | 6.948 | 6.695 | 6.723 | 59,266 | -0.10(-1.41%) |
Oct 19, 2018 | 6.771 | 7.092 | 6.723 | 6.819 | 153,883 | +0.04(+0.59%) |
Oct 18, 2018 | 6.450 | 6.819 | 6.434 | 6.779 | 89,228 | +0.32(+4.98%) |
Oct 17, 2018 | 6.667 | 6.755 | 6.369 | 6.458 | 154,366 | -0.23(-3.48%) |
Oct 16, 2018 | 6.458 | 6.723 | 6.442 | 6.691 | 136,122 | +0.06(+0.97%) |
Oct 15, 2018 | 6.410 | 6.735 | 6.353 | 6.626 | 93,940 | +0.18(+2.87%) |
Oct 12, 2018 | 6.546 | 6.554 | 6.209 | 6.442 | 227,090 | -0.05(-0.74%) |
Oct 11, 2018 | 6.546 | 6.651 | 6.466 | 6.490 | 92,678 | -0.06(-0.98%) |
Oct 10, 2018 | 6.779 | 6.864 | 6.554 | 6.554 | 168,573 | -0.14(-2.16%) |
Oct 09, 2018 | 6.787 | 7.012 | 6.634 | 6.699 | 84,980 | -0.11(-1.65%) |
Oct 08, 2018 | 6.883 | 6.948 | 6.811 | 6.811 | 96,575 | -0.06(-0.93%) |
Oct 05, 2018 | 6.883 | 7.036 | 6.803 | 6.875 | 108,565 | -0.01(-0.12%) |
Oct 04, 2018 | 6.811 | 6.988 | 6.747 | 6.883 | 83,669 | +0.04(+0.59%) |
Oct 03, 2018 | 6.811 | 7.068 | 6.715 | 6.843 | 256,055 | +0.14(+2.04%) |
Oct 02, 2018 | 6.554 | 6.867 | 6.554 | 6.707 | 157,465 | +0.09(+1.33%) |
Oct 01, 2018 | 6.610 | 6.626 | 6.482 | 6.618 | 105,653 | -0.01(-0.12%) |
Sep 28, 2018 | 6.667 | 6.707 | 6.546 | 6.626 | 269,296 | +0.00(+0.00%) |
Sep 27, 2018 | 6.586 | 6.667 | 6.546 | 6.626 | 392,503 | +0.12(+1.85%) |
Sep 26, 2018 | 6.506 | 6.546 | 6.385 | 6.506 | 294,712 | +0.12(+1.89%) |
Sep 25, 2018 | 6.466 | 6.586 | 6.365 | 6.385 | 212,802 | -0.08(-1.24%) |
Sep 24, 2018 | 6.586 | 6.626 | 6.446 | 6.466 | 255,612 | -0.04(-0.62%) |
Sep 21, 2018 | 6.546 | 6.667 | 6.466 | 6.506 | 287,349 | -0.12(-1.82%) |
Sep 20, 2018 | 6.626 | 6.707 | 6.546 | 6.626 | 174,927 | -0.08(-1.20%) |
Sep 19, 2018 | 6.466 | 6.747 | 6.466 | 6.707 | 131,634 | +0.20(+3.09%) |
Sep 18, 2018 | 6.667 | 6.731 | 6.506 | 6.506 | 188,604 | -0.16(-2.41%) |
Sep 17, 2018 | 6.586 | 6.747 | 6.546 | 6.667 | 139,363 | -0.04(-0.60%) |
Sep 14, 2018 | 6.506 | 6.747 | 6.466 | 6.707 | 134,586 | +0.20(+3.09%) |
Sep 13, 2018 | 6.707 | 6.767 | 6.466 | 6.506 | 83,896 | -0.16(-2.41%) |
Sep 12, 2018 | 6.506 | 6.787 | 6.426 | 6.667 | 148,167 | +0.16(+2.47%) |
Sep 11, 2018 | 6.426 | 6.586 | 6.385 | 6.506 | 144,210 | +0.08(+1.25%) |
Sep 10, 2018 | 6.546 | 6.546 | 6.385 | 6.426 | 149,526 | -0.12(-1.84%) |
Sep 07, 2018 | 6.787 | 6.787 | 6.506 | 6.546 | 105,950 | -0.24(-3.55%) |
Sep 06, 2018 | 6.827 | 6.908 | 6.747 | 6.787 | 89,835 | -0.04(-0.59%) |
Sep 05, 2018 | 6.867 | 6.948 | 6.827 | 6.827 | 172,048 | -0.12(-1.73%) |
Sep 04, 2018 | 7.068 | 7.108 | 6.827 | 6.948 | 118,693 | -0.12(-1.70%) |
Aug 31, 2018 | 7.068 | 7.068 | 7.068 | 0 | +0.08(+1.15%) | |
Aug 30, 2018 | 7.068 | 7.149 | 6.948 | 6.988 | 115,374 | -0.08(-1.14%) |
Aug 29, 2018 | 7.189 | 7.229 | 7.028 | 7.068 | 177,812 | -0.14(-1.88%) |
Aug 28, 2018 | 7.125 | 7.401 | 7.125 | 7.204 | 325,387 | +0.08(+1.10%) |
Aug 27, 2018 | 7.125 | 7.243 | 7.086 | 7.125 | 178,252 | +0.00(+0.00%) |
Aug 24, 2018 | 6.928 | 7.164 | 6.905 | 7.125 | 128,541 | +0.24(+3.43%) |
Aug 23, 2018 | 6.810 | 6.968 | 6.810 | 6.889 | 122,822 | +0.04(+0.57%) |
Aug 22, 2018 | 6.849 | 6.928 | 6.748 | 6.849 | 81,972 | +0.00(+0.00%) |
Aug 21, 2018 | 6.810 | 7.007 | 6.731 | 6.849 | 169,695 | +0.04(+0.58%) |
Aug 20, 2018 | 6.653 | 6.810 | 6.574 | 6.810 | 84,948 | +0.20(+2.98%) |
Aug 17, 2018 | 6.574 | 6.692 | 6.495 | 6.613 | 172,743 | +0.08(+1.20%) |
Aug 16, 2018 | 6.495 | 6.574 | 6.397 | 6.535 | 122,203 | +0.04(+0.61%) |
Aug 15, 2018 | 6.574 | 6.653 | 6.495 | 6.495 | 155,614 | -0.08(-1.20%) |
Aug 14, 2018 | 6.692 | 6.731 | 6.538 | 6.574 | 142,545 | -0.12(-1.76%) |
Aug 13, 2018 | 6.653 | 6.771 | 6.535 | 6.692 | 128,100 | +0.00(+0.00%) |
Aug 10, 2018 | 6.928 | 7.007 | 6.633 | 6.692 | 160,804 | -0.24(-3.41%) |
Aug 09, 2018 | 6.968 | 7.086 | 6.790 | 6.928 | 265,245 | -0.08(-1.12%) |
Aug 08, 2018 | 7.007 | 7.066 | 6.810 | 7.007 | 311,666 | +0.04(+0.56%) |
Aug 07, 2018 | 7.125 | 7.164 | 6.692 | 6.968 | 259,701 | -0.12(-1.67%) |
Aug 06, 2018 | 6.810 | 7.086 | 6.771 | 7.086 | 392,694 | +0.35(+5.26%) |
Aug 03, 2018 | 6.968 | 7.086 | 6.338 | 6.731 | 765,280 | -0.24(-3.39%) |
Aug 02, 2018 | 6.849 | 7.046 | 6.771 | 6.968 | 192,318 | +0.08(+1.14%) |