Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.211 | 6.271 | 6.163 | 6.217 | 20,595 | -0.01(-0.10%) |
Nov 29, 2018 | 6.253 | 6.324 | 6.205 | 6.223 | 57,043 | -0.04(-0.57%) |
Nov 28, 2018 | 6.247 | 6.348 | 6.223 | 6.259 | 43,331 | -0.01(-0.19%) |
Nov 27, 2018 | 6.295 | 6.330 | 6.271 | 6.271 | 37,130 | -0.07(-1.04%) |
Nov 26, 2018 | 6.330 | 6.384 | 6.295 | 6.336 | 44,071 | +0.05(+0.86%) |
Nov 23, 2018 | 6.295 | 6.360 | 6.283 | 6.283 | 18,921 | -0.10(-1.59%) |
Nov 21, 2018 | 6.384 | 6.384 | 6.384 | 0 | +0.06(+0.94%) | |
Nov 20, 2018 | 6.388 | 6.388 | 6.214 | 6.324 | 99,147 | -0.09(-1.45%) |
Nov 19, 2018 | 6.475 | 6.487 | 6.394 | 6.417 | 48,240 | -0.06(-0.90%) |
Nov 16, 2018 | 6.528 | 6.528 | 6.441 | 6.475 | 42,186 | -0.06(-0.98%) |
Nov 15, 2018 | 6.412 | 6.539 | 6.377 | 6.539 | 87,297 | +0.06(+0.99%) |
Nov 14, 2018 | 6.406 | 6.475 | 6.359 | 6.475 | 80,293 | +0.07(+1.09%) |
Nov 13, 2018 | 6.290 | 6.406 | 6.168 | 6.406 | 99,216 | +0.15(+2.32%) |
Nov 12, 2018 | 6.383 | 6.388 | 6.243 | 6.261 | 51,747 | -0.12(-1.91%) |
Nov 09, 2018 | 6.348 | 6.383 | 6.237 | 6.383 | 53,550 | +0.04(+0.64%) |
Nov 08, 2018 | 6.371 | 6.383 | 6.295 | 6.342 | 57,588 | -0.03(-0.55%) |
Nov 07, 2018 | 6.185 | 6.412 | 6.162 | 6.377 | 117,327 | +0.26(+4.27%) |
Nov 06, 2018 | 6.092 | 6.132 | 6.028 | 6.115 | 64,603 | +0.10(+1.74%) |
Nov 05, 2018 | 5.895 | 6.040 | 5.895 | 6.011 | 73,970 | +0.11(+1.87%) |
Nov 02, 2018 | 5.889 | 5.947 | 5.866 | 5.901 | 25,483 | +0.01(+0.20%) |
Nov 01, 2018 | 5.866 | 5.912 | 5.825 | 5.889 | 53,946 | +0.06(+1.10%) |
Oct 31, 2018 | 5.976 | 5.982 | 5.825 | 5.825 | 73,145 | -0.13(-2.24%) |
Oct 30, 2018 | 6.034 | 6.046 | 5.953 | 5.959 | 20,559 | -0.05(-0.87%) |
Oct 29, 2018 | 6.092 | 6.098 | 5.953 | 6.011 | 26,170 | +0.06(+0.98%) |
Oct 26, 2018 | 6.069 | 6.069 | 5.953 | 5.953 | 42,186 | -0.14(-2.29%) |
Oct 25, 2018 | 6.063 | 6.092 | 5.953 | 6.092 | 99,251 | +0.08(+1.35%) |
Oct 24, 2018 | 6.069 | 6.069 | 6.004 | 6.011 | 25,730 | -0.04(-0.67%) |
Oct 23, 2018 | 6.098 | 6.098 | 6.017 | 6.052 | 19,002 | -0.03(-0.48%) |
Oct 22, 2018 | 6.139 | 6.160 | 6.081 | 6.081 | 33,488 | -0.07(-1.13%) |
Oct 19, 2018 | 6.075 | 6.214 | 6.011 | 6.150 | 105,379 | +0.10(+1.63%) |
Oct 18, 2018 | 6.040 | 6.115 | 6.017 | 6.052 | 38,310 | +0.01(+0.19%) |
Oct 17, 2018 | 6.052 | 6.117 | 6.028 | 6.040 | 34,248 | -0.03(-0.57%) |
Oct 16, 2018 | 6.069 | 6.080 | 6.005 | 6.075 | 54,022 | +0.08(+1.36%) |
Oct 15, 2018 | 6.040 | 6.040 | 5.982 | 5.993 | 36,042 | +0.03(+0.49%) |
Oct 12, 2018 | 6.046 | 6.133 | 5.953 | 5.964 | 52,173 | -0.02(-0.29%) |
Oct 11, 2018 | 6.028 | 6.175 | 5.953 | 5.982 | 61,882 | -0.15(-2.37%) |
Oct 10, 2018 | 6.214 | 6.214 | 6.098 | 6.127 | 33,936 | -0.06(-1.03%) |
Oct 09, 2018 | 6.226 | 6.243 | 6.173 | 6.191 | 68,618 | -0.06(-0.93%) |
Oct 08, 2018 | 6.214 | 6.266 | 6.214 | 6.249 | 44,765 | +0.02(+0.37%) |
Oct 05, 2018 | 6.284 | 6.307 | 6.214 | 6.226 | 44,424 | -0.06(-0.92%) |
Oct 04, 2018 | 6.307 | 6.397 | 6.278 | 6.284 | 21,602 | -0.06(-1.01%) |
Oct 03, 2018 | 6.383 | 6.435 | 6.324 | 6.348 | 13,258 | -0.02(-0.36%) |
Oct 02, 2018 | 6.313 | 6.394 | 6.313 | 6.371 | 38,315 | +0.00(+0.00%) |
Oct 01, 2018 | 6.295 | 6.377 | 6.272 | 6.371 | 78,090 | +0.06(+1.01%) |
Sep 28, 2018 | 6.272 | 6.324 | 6.272 | 6.307 | 39,775 | +0.02(+0.37%) |
Sep 27, 2018 | 6.261 | 6.284 | 6.226 | 6.284 | 43,475 | +0.01(+0.19%) |
Sep 26, 2018 | 6.278 | 6.324 | 6.272 | 6.272 | 53,851 | +0.00(+0.00%) |
Sep 25, 2018 | 6.307 | 6.398 | 6.237 | 6.272 | 117,885 | -0.03(-0.55%) |
Sep 24, 2018 | 6.365 | 6.388 | 6.284 | 6.307 | 129,175 | -0.08(-1.18%) |
Sep 21, 2018 | 6.528 | 6.528 | 6.330 | 6.383 | 152,042 | -0.13(-2.05%) |
Sep 20, 2018 | 6.412 | 6.563 | 6.412 | 6.516 | 104,764 | +0.08(+1.17%) |
Sep 19, 2018 | 6.499 | 6.539 | 6.441 | 6.441 | 105,825 | -0.07(-1.07%) |
Sep 18, 2018 | 6.470 | 6.563 | 6.470 | 6.510 | 227,336 | +0.05(+0.81%) |
Sep 17, 2018 | 6.371 | 6.470 | 6.371 | 6.458 | 146,175 | +0.09(+1.46%) |
Sep 14, 2018 | 6.406 | 6.417 | 6.330 | 6.365 | 41,153 | -0.08(-1.26%) |
Sep 13, 2018 | 6.446 | 6.446 | 6.412 | 6.446 | 60,097 | +0.00(+0.00%) |
Sep 12, 2018 | 6.295 | 6.574 | 6.295 | 6.446 | 186,576 | +0.16(+2.49%) |
Sep 11, 2018 | 6.278 | 6.312 | 6.278 | 6.290 | 68,896 | +0.01(+0.22%) |
Sep 10, 2018 | 6.226 | 6.295 | 6.226 | 6.276 | 18,542 | +0.03(+0.53%) |
Sep 07, 2018 | 6.261 | 6.307 | 6.220 | 6.243 | 77,656 | -0.03(-0.46%) |
Sep 06, 2018 | 6.330 | 6.381 | 6.272 | 6.272 | 87,289 | -0.06(-0.92%) |
Sep 05, 2018 | 6.365 | 6.365 | 6.324 | 6.330 | 69,271 | -0.04(-0.64%) |