Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.190 | 6.200 | 6.140 | 6.175 | 167,400 | -0.08(-1.20%) |
Nov 29, 2018 | 6.210 | 6.265 | 6.210 | 6.250 | 285,663 | +0.00(+0.08%) |
Nov 28, 2018 | 6.160 | 6.260 | 6.130 | 6.245 | 278,776 | +0.04(+0.64%) |
Nov 27, 2018 | 6.190 | 6.220 | 6.170 | 6.205 | 517,258 | -0.04(-0.56%) |
Nov 26, 2018 | 6.230 | 6.280 | 6.230 | 6.240 | 145,116 | +0.21(+3.57%) |
Nov 23, 2018 | 6.062 | 6.070 | 6.000 | 6.025 | 124,800 | -0.01(-0.25%) |
Nov 21, 2018 | 6.040 | 6.040 | 6.040 | 0 | +0.05(+0.83%) | |
Nov 20, 2018 | 6.040 | 6.050 | 5.970 | 5.990 | 249,369 | -0.20(-3.23%) |
Nov 19, 2018 | 6.170 | 6.220 | 6.150 | 6.190 | 272,263 | +0.03(+0.41%) |
Nov 16, 2018 | 6.125 | 6.180 | 6.120 | 6.165 | 167,500 | -0.06(-0.96%) |
Nov 15, 2018 | 6.150 | 6.230 | 6.125 | 6.225 | 263,108 | +0.01(+0.24%) |
Nov 14, 2018 | 6.326 | 6.326 | 6.190 | 6.210 | 133,182 | -0.06(-0.96%) |
Nov 13, 2018 | 6.252 | 6.310 | 6.250 | 6.270 | 254,206 | +0.07(+1.13%) |
Nov 12, 2018 | 6.270 | 6.270 | 6.200 | 6.200 | 102,867 | -0.19(-3.05%) |
Nov 09, 2018 | 6.390 | 6.430 | 6.360 | 6.395 | 90,900 | -0.06(-0.85%) |
Nov 08, 2018 | 6.540 | 6.555 | 6.430 | 6.450 | 84,894 | -0.12(-1.75%) |
Nov 07, 2018 | 6.460 | 6.570 | 6.440 | 6.565 | 116,958 | +0.03(+0.38%) |
Nov 06, 2018 | 6.550 | 6.553 | 6.520 | 6.540 | 93,540 | -0.00(-0.08%) |
Nov 05, 2018 | 6.570 | 6.590 | 6.514 | 6.545 | 125,850 | -0.01(-0.23%) |
Nov 02, 2018 | 6.610 | 6.630 | 6.520 | 6.560 | 129,200 | +0.06(+1.00%) |
Nov 01, 2018 | 6.470 | 6.520 | 6.450 | 6.495 | 163,783 | +0.13(+2.04%) |
Oct 31, 2018 | 6.370 | 6.410 | 6.320 | 6.365 | 151,439 | +0.01(+0.16%) |
Oct 30, 2018 | 6.320 | 6.355 | 6.230 | 6.355 | 175,788 | +0.02(+0.32%) |
Oct 29, 2018 | 6.370 | 6.452 | 6.280 | 6.335 | 141,194 | -0.00(-0.08%) |
Oct 26, 2018 | 6.216 | 6.370 | 6.180 | 6.340 | 103,200 | -0.08(-1.25%) |
Oct 25, 2018 | 6.395 | 6.430 | 6.340 | 6.420 | 238,101 | +0.05(+0.86%) |
Oct 24, 2018 | 6.450 | 6.480 | 6.330 | 6.365 | 149,526 | -0.22(-3.41%) |
Oct 23, 2018 | 6.600 | 6.620 | 6.540 | 6.590 | 147,795 | -0.06(-0.90%) |
Oct 22, 2018 | 6.700 | 6.740 | 6.640 | 6.650 | 34,892 | -0.18(-2.71%) |
Oct 19, 2018 | 6.660 | 6.890 | 6.660 | 6.835 | 65,200 | -0.02(-0.29%) |
Oct 18, 2018 | 6.960 | 7.002 | 6.790 | 6.855 | 83,924 | -0.12(-1.72%) |
Oct 17, 2018 | 6.990 | 7.020 | 6.940 | 6.975 | 29,591 | +0.00(+0.07%) |
Oct 16, 2018 | 6.990 | 7.030 | 6.940 | 6.970 | 45,765 | -0.04(-0.57%) |
Oct 15, 2018 | 6.990 | 7.010 | 6.920 | 7.010 | 27,964 | +0.00(+0.07%) |
Oct 12, 2018 | 7.025 | 7.030 | 6.920 | 7.005 | 49,600 | +0.00(+0.00%) |
Oct 11, 2018 | 7.050 | 7.110 | 6.980 | 7.005 | 73,741 | -0.07(-0.92%) |
Oct 10, 2018 | 7.200 | 7.210 | 7.020 | 7.070 | 55,358 | -0.06(-0.84%) |
Oct 09, 2018 | 7.070 | 7.160 | 7.061 | 7.130 | 31,288 | +0.02(+0.35%) |
Oct 08, 2018 | 7.010 | 7.130 | 7.010 | 7.105 | 36,008 | -0.09(-1.32%) |
Oct 05, 2018 | 7.240 | 7.240 | 7.170 | 7.200 | 15,700 | -0.04(-0.48%) |
Oct 04, 2018 | 7.270 | 7.290 | 7.180 | 7.235 | 23,140 | +0.12(+1.69%) |
Oct 03, 2018 | 7.090 | 7.150 | 7.074 | 7.115 | 31,935 | +0.08(+1.21%) |
Oct 02, 2018 | 7.040 | 7.040 | 6.950 | 7.030 | 27,302 | +0.06(+0.79%) |
Oct 01, 2018 | 6.970 | 6.990 | 6.931 | 6.975 | 17,736 | -0.14(-1.90%) |
Sep 28, 2018 | 7.090 | 7.178 | 7.090 | 7.110 | 44,100 | -0.36(-4.88%) |
Sep 27, 2018 | 7.510 | 7.540 | 7.463 | 7.475 | 71,210 | -0.04(-0.47%) |
Sep 26, 2018 | 7.570 | 7.610 | 7.510 | 7.510 | 24,001 | -0.00(-0.07%) |
Sep 25, 2018 | 7.570 | 7.570 | 7.490 | 7.515 | 27,725 | +0.04(+0.54%) |
Sep 24, 2018 | 7.570 | 7.570 | 7.430 | 7.475 | 29,466 | -0.12(-1.64%) |
Sep 21, 2018 | 7.550 | 7.610 | 7.540 | 7.600 | 43,300 | +0.05(+0.73%) |
Sep 20, 2018 | 7.527 | 7.590 | 7.527 | 7.545 | 57,392 | +0.18(+2.51%) |
Sep 19, 2018 | 7.310 | 7.380 | 7.310 | 7.360 | 24,325 | +0.10(+1.38%) |
Sep 18, 2018 | 7.254 | 7.304 | 7.230 | 7.260 | 922,714 | +0.02(+0.35%) |
Sep 17, 2018 | 7.235 | 7.270 | 7.210 | 7.235 | 31,526 | +0.11(+1.47%) |
Sep 14, 2018 | 7.140 | 7.170 | 7.100 | 7.130 | 35,100 | -0.01(-0.21%) |
Sep 13, 2018 | 7.160 | 7.170 | 7.120 | 7.145 | 26,602 | +0.18(+2.58%) |
Sep 12, 2018 | 6.930 | 7.020 | 6.920 | 6.965 | 41,764 | -0.05(-0.71%) |
Sep 11, 2018 | 6.990 | 7.040 | 6.955 | 7.015 | 92,264 | -0.00(-0.07%) |
Sep 10, 2018 | 7.016 | 7.060 | 7.010 | 7.020 | 40,739 | +0.10(+1.45%) |
Sep 07, 2018 | 6.950 | 6.970 | 6.890 | 6.920 | 62,800 | -0.19(-2.67%) |
Sep 06, 2018 | 7.128 | 7.160 | 7.040 | 7.110 | 20,440 | +0.00(+0.00%) |
Sep 05, 2018 | 7.090 | 7.140 | 7.074 | 7.110 | 112,753 | +0.16(+2.30%) |