Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.150 | 6.250 | 6.000 | 6.000 | 11,200 | -0.20(-3.23%) |
Sep 27, 2018 | 6.400 | 6.400 | 6.150 | 6.200 | 12,913 | -0.18(-2.82%) |
Sep 26, 2018 | 6.300 | 6.400 | 6.300 | 6.380 | 14,474 | +0.03(+0.47%) |
Sep 25, 2018 | 6.200 | 6.350 | 6.200 | 6.350 | 19,754 | +0.05(+0.79%) |
Sep 24, 2018 | 6.100 | 6.300 | 6.100 | 6.300 | 9,454 | +0.10(+1.61%) |
Sep 21, 2018 | 6.100 | 6.400 | 6.100 | 6.200 | 11,500 | +0.00(+0.00%) |
Sep 20, 2018 | 6.200 | 6.200 | 6.130 | 6.200 | 8,587 | -0.05(-0.80%) |
Sep 19, 2018 | 6.186 | 6.250 | 5.955 | 6.250 | 6,746 | +0.20(+3.31%) |
Sep 18, 2018 | 6.100 | 6.300 | 5.950 | 6.050 | 4,618 | -0.10(-1.63%) |
Sep 17, 2018 | 6.200 | 6.350 | 5.900 | 6.150 | 21,301 | -0.05(-0.81%) |
Sep 14, 2018 | 6.155 | 6.350 | 6.155 | 6.200 | 2,900 | +0.03(+0.49%) |
Sep 13, 2018 | 5.900 | 6.300 | 5.900 | 6.170 | 5,168 | +0.07(+1.15%) |
Sep 12, 2018 | 5.900 | 6.100 | 5.900 | 6.100 | 6,898 | +0.00(+0.00%) |
Sep 11, 2018 | 5.950 | 6.100 | 5.900 | 6.100 | 2,914 | +0.14(+2.41%) |
Sep 10, 2018 | 6.100 | 6.100 | 5.875 | 5.956 | 25,741 | -0.14(-2.36%) |
Sep 07, 2018 | 6.150 | 6.250 | 6.050 | 6.100 | 32,600 | -0.10(-1.61%) |
Sep 06, 2018 | 6.382 | 6.450 | 6.175 | 6.200 | 20,005 | -0.14(-2.24%) |
Sep 05, 2018 | 6.300 | 6.400 | 6.300 | 6.342 | 4,915 | -0.11(-1.67%) |
Sep 04, 2018 | 6.350 | 6.450 | 6.350 | 6.450 | 8,892 | +0.05(+0.78%) |
Aug 31, 2018 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.432 | 6.514 | 6.400 | 6.400 | 5,554 | +0.00(+0.00%) |
Aug 29, 2018 | 6.300 | 6.550 | 6.300 | 6.400 | 6,225 | +0.05(+0.79%) |
Aug 28, 2018 | 6.550 | 6.560 | 6.225 | 6.350 | 22,268 | -0.10(-1.55%) |
Aug 27, 2018 | 6.450 | 6.700 | 6.450 | 6.450 | 11,823 | +0.00(+0.00%) |
Aug 24, 2018 | 6.490 | 6.600 | 6.395 | 6.450 | 19,600 | +0.05(+0.78%) |
Aug 23, 2018 | 6.500 | 6.500 | 6.387 | 6.400 | 3,501 | +0.05(+0.79%) |
Aug 22, 2018 | 6.360 | 6.450 | 6.350 | 6.350 | 4,007 | +0.00(+0.00%) |
Aug 21, 2018 | 6.425 | 6.513 | 6.300 | 6.350 | 17,754 | -0.15(-2.31%) |
Aug 20, 2018 | 6.475 | 6.550 | 6.329 | 6.500 | 5,953 | +0.16(+2.52%) |
Aug 17, 2018 | 6.410 | 6.450 | 6.250 | 6.340 | 11,000 | -0.11(-1.71%) |
Aug 16, 2018 | 6.400 | 6.550 | 6.400 | 6.450 | 6,126 | +0.03(+0.50%) |
Aug 15, 2018 | 6.468 | 6.500 | 6.400 | 6.418 | 7,727 | -0.03(-0.50%) |
Aug 14, 2018 | 6.500 | 6.750 | 6.400 | 6.450 | 7,741 | +0.05(+0.78%) |
Aug 13, 2018 | 6.400 | 6.460 | 6.400 | 6.400 | 1,686 | -0.05(-0.78%) |
Aug 10, 2018 | 6.520 | 6.650 | 6.400 | 6.450 | 1,600 | -0.10(-1.53%) |
Aug 09, 2018 | 6.450 | 6.750 | 6.450 | 6.550 | 8,386 | +0.15(+2.34%) |
Aug 08, 2018 | 6.350 | 6.500 | 6.350 | 6.400 | 4,756 | -0.05(-0.78%) |
Aug 07, 2018 | 6.450 | 6.521 | 6.350 | 6.450 | 19,951 | -0.05(-0.77%) |
Aug 06, 2018 | 6.550 | 6.561 | 6.400 | 6.500 | 5,020 | +0.00(+0.00%) |
Aug 03, 2018 | 6.390 | 6.530 | 6.350 | 6.500 | 4,800 | +0.15(+2.36%) |
Aug 02, 2018 | 6.450 | 6.500 | 6.300 | 6.350 | 17,073 | -0.10(-1.55%) |
Aug 01, 2018 | 6.400 | 6.530 | 6.300 | 6.450 | 14,290 | +0.05(+0.78%) |
Jul 31, 2018 | 6.705 | 6.705 | 6.400 | 6.400 | 9,773 | -0.20(-3.03%) |
Jul 30, 2018 | 6.750 | 6.750 | 6.600 | 6.600 | 1,944 | -0.10(-1.49%) |
Jul 27, 2018 | 6.600 | 6.750 | 6.600 | 6.700 | 4,300 | +0.04(+0.53%) |
Jul 26, 2018 | 6.685 | 6.750 | 6.650 | 6.665 | 5,884 | +0.01(+0.23%) |
Jul 25, 2018 | 6.600 | 6.707 | 6.600 | 6.650 | 4,310 | +0.05(+0.76%) |
Jul 24, 2018 | 6.600 | 6.700 | 6.600 | 6.600 | 7,953 | -0.05(-0.75%) |
Jul 23, 2018 | 6.300 | 6.650 | 6.300 | 6.650 | 13,292 | +0.35(+5.56%) |
Jul 20, 2018 | 6.250 | 6.413 | 6.250 | 6.300 | 10,521 | -0.10(-1.56%) |
Jul 19, 2018 | 6.300 | 6.400 | 6.300 | 6.400 | 3,628 | +0.05(+0.79%) |
Jul 18, 2018 | 6.350 | 6.500 | 6.350 | 6.350 | 8,324 | +0.00(+0.00%) |
Jul 17, 2018 | 6.400 | 6.450 | 6.350 | 6.350 | 10,006 | -0.05(-0.78%) |
Jul 16, 2018 | 6.550 | 6.550 | 6.400 | 6.400 | 5,221 | -0.10(-1.54%) |
Jul 13, 2018 | 6.500 | 6.520 | 6.500 | 6.500 | 620 | +0.08(+1.28%) |
Jul 12, 2018 | 6.600 | 6.600 | 6.400 | 6.418 | 5,106 | -0.18(-2.68%) |
Jul 11, 2018 | 6.563 | 6.595 | 6.563 | 6.595 | 474 | -0.00(-0.08%) |
Jul 10, 2018 | 6.700 | 6.700 | 6.532 | 6.600 | 5,151 | +0.00(+0.00%) |
Jul 09, 2018 | 6.600 | 6.600 | 6.450 | 6.600 | 8,100 | +0.10(+1.54%) |
Jul 06, 2018 | 6.387 | 6.613 | 6.381 | 6.500 | 9,676 | +0.10(+1.56%) |
Jul 05, 2018 | 6.405 | 6.500 | 6.400 | 6.400 | 2,142 | -0.02(-0.28%) |
Jul 03, 2018 | 6.418 | 6.418 | 6.418 | 0 | -0.08(-1.26%) |