Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.802 | 5.802 | 5.686 | 5.696 | 653,703 | -0.10(-1.66%) |
Nov 29, 2018 | 6.072 | 6.072 | 5.778 | 5.792 | 302,816 | -0.32(-5.21%) |
Nov 28, 2018 | 5.898 | 6.120 | 5.860 | 6.110 | 413,258 | +0.21(+3.59%) |
Nov 27, 2018 | 5.802 | 5.898 | 5.782 | 5.898 | 216,501 | +0.06(+0.99%) |
Nov 26, 2018 | 6.043 | 6.043 | 5.744 | 5.840 | 430,355 | -0.13(-2.10%) |
Nov 23, 2018 | 5.966 | 6.014 | 5.850 | 5.966 | 164,567 | -0.03(-0.48%) |
Nov 21, 2018 | 5.994 | 5.994 | 5.994 | 0 | +0.01(+0.16%) | |
Nov 20, 2018 | 5.927 | 6.149 | 5.811 | 5.985 | 500,291 | +0.11(+1.80%) |
Nov 19, 2018 | 5.927 | 6.014 | 5.734 | 5.879 | 313,499 | -0.07(-1.13%) |
Nov 16, 2018 | 5.763 | 6.004 | 5.686 | 5.946 | 360,782 | +0.14(+2.49%) |
Nov 15, 2018 | 5.542 | 5.860 | 5.513 | 5.802 | 470,035 | +0.26(+4.70%) |
Nov 14, 2018 | 5.773 | 5.927 | 5.503 | 5.542 | 568,355 | -0.19(-3.36%) |
Nov 13, 2018 | 5.975 | 6.043 | 5.705 | 5.734 | 489,884 | -0.24(-4.03%) |
Nov 12, 2018 | 6.091 | 6.139 | 5.956 | 5.975 | 398,625 | -0.13(-2.05%) |
Nov 09, 2018 | 6.197 | 6.264 | 6.052 | 6.100 | 268,018 | -0.13(-2.16%) |
Nov 08, 2018 | 6.293 | 6.341 | 6.206 | 6.235 | 232,091 | -0.10(-1.52%) |
Nov 07, 2018 | 6.284 | 6.361 | 6.110 | 6.332 | 1,099,699 | +0.05(+0.77%) |
Nov 06, 2018 | 6.187 | 6.312 | 6.187 | 6.284 | 513,214 | +0.08(+1.24%) |
Nov 05, 2018 | 6.370 | 6.399 | 6.149 | 6.206 | 345,390 | -0.17(-2.72%) |
Nov 02, 2018 | 6.226 | 6.390 | 6.158 | 6.380 | 568,722 | +0.17(+2.79%) |
Nov 01, 2018 | 6.264 | 6.438 | 6.197 | 6.206 | 1,018,939 | -0.06(-0.92%) |
Oct 31, 2018 | 6.505 | 6.621 | 6.255 | 6.264 | 391,336 | +0.01(+0.15%) |
Oct 30, 2018 | 6.110 | 6.341 | 6.081 | 6.255 | 462,493 | +0.21(+3.51%) |
Oct 29, 2018 | 5.985 | 6.168 | 5.927 | 6.043 | 518,438 | +0.08(+1.29%) |
Oct 26, 2018 | 5.840 | 6.033 | 5.744 | 5.966 | 653,599 | +0.03(+0.49%) |
Oct 25, 2018 | 6.042 | 6.099 | 5.851 | 5.937 | 536,609 | -0.10(-1.58%) |
Oct 24, 2018 | 6.290 | 6.682 | 6.013 | 6.032 | 1,029,229 | -0.07(-1.10%) |
Oct 23, 2018 | 6.070 | 6.271 | 5.975 | 6.099 | 586,241 | +0.00(+0.00%) |
Oct 22, 2018 | 5.889 | 6.309 | 5.836 | 6.099 | 939,871 | +0.20(+3.40%) |
Oct 19, 2018 | 6.137 | 6.137 | 5.535 | 5.898 | 1,360,802 | -0.24(-3.89%) |
Oct 18, 2018 | 6.835 | 6.950 | 6.070 | 6.137 | 1,783,587 | -0.28(-4.32%) |
Oct 17, 2018 | 6.290 | 6.434 | 6.157 | 6.415 | 867,000 | +0.07(+1.05%) |
Oct 16, 2018 | 6.195 | 6.400 | 5.994 | 6.348 | 737,447 | +0.18(+2.95%) |
Oct 15, 2018 | 6.185 | 6.281 | 6.133 | 6.166 | 499,871 | -0.04(-0.62%) |
Oct 12, 2018 | 6.415 | 6.558 | 6.090 | 6.204 | 568,840 | -0.09(-1.37%) |
Oct 11, 2018 | 6.004 | 6.376 | 6.004 | 6.290 | 1,152,084 | +0.32(+5.28%) |
Oct 10, 2018 | 6.491 | 6.491 | 5.908 | 5.975 | 1,186,695 | -0.08(-1.26%) |
Oct 09, 2018 | 6.243 | 6.450 | 6.032 | 6.051 | 310,751 | -0.20(-3.21%) |
Oct 08, 2018 | 6.109 | 6.338 | 6.099 | 6.252 | 431,839 | +0.13(+2.19%) |
Oct 05, 2018 | 6.309 | 6.355 | 6.066 | 6.118 | 308,060 | -0.22(-3.47%) |
Oct 04, 2018 | 6.415 | 6.501 | 6.271 | 6.338 | 227,086 | -0.09(-1.34%) |
Oct 03, 2018 | 6.434 | 6.501 | 6.284 | 6.424 | 399,179 | +0.01(+0.15%) |
Oct 02, 2018 | 6.701 | 6.711 | 6.376 | 6.415 | 481,155 | -0.28(-4.14%) |
Oct 01, 2018 | 6.864 | 6.926 | 6.673 | 6.692 | 319,826 | -0.14(-2.10%) |
Sep 28, 2018 | 6.931 | 7.026 | 6.787 | 6.835 | 221,029 | -0.14(-2.05%) |
Sep 27, 2018 | 7.026 | 7.074 | 6.883 | 6.979 | 296,765 | -0.05(-0.68%) |
Sep 26, 2018 | 6.979 | 7.265 | 6.955 | 7.026 | 313,285 | -0.05(-0.68%) |
Sep 25, 2018 | 7.313 | 7.313 | 7.026 | 7.074 | 239,356 | -0.19(-2.63%) |
Sep 24, 2018 | 7.504 | 7.552 | 7.265 | 7.265 | 230,073 | -0.29(-3.80%) |
Sep 21, 2018 | 7.696 | 7.696 | 7.504 | 7.552 | 1,008,494 | -0.10(-1.25%) |
Sep 20, 2018 | 7.504 | 7.743 | 7.385 | 7.648 | 362,389 | +0.14(+1.91%) |
Sep 19, 2018 | 7.218 | 7.619 | 7.218 | 7.504 | 294,105 | +0.10(+1.29%) |
Sep 18, 2018 | 7.313 | 7.839 | 7.313 | 7.409 | 453,004 | +0.33(+4.73%) |
Sep 17, 2018 | 6.931 | 7.074 | 6.931 | 7.074 | 528,024 | +0.14(+2.07%) |
Sep 14, 2018 | 6.787 | 7.026 | 6.692 | 6.931 | 291,428 | +0.19(+2.84%) |
Sep 13, 2018 | 6.979 | 7.098 | 6.692 | 6.740 | 278,259 | -0.24(-3.42%) |
Sep 12, 2018 | 7.265 | 7.265 | 6.931 | 6.979 | 241,738 | -0.24(-3.31%) |
Sep 11, 2018 | 7.313 | 7.457 | 7.122 | 7.218 | 481,390 | -0.10(-1.31%) |
Sep 10, 2018 | 7.218 | 7.361 | 7.218 | 7.313 | 162,132 | +0.14(+2.00%) |
Sep 07, 2018 | 7.313 | 7.409 | 7.170 | 7.170 | 162,869 | -0.19(-2.60%) |
Sep 06, 2018 | 7.361 | 7.457 | 7.313 | 7.361 | 148,149 | +0.00(+0.00%) |
Sep 05, 2018 | 7.313 | 7.481 | 7.265 | 7.361 | 193,110 | +0.10(+1.32%) |