Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.131 | 6.137 | 5.977 | 5.977 | 71,291 | -0.14(-2.24%) |
Oct 30, 2018 | 6.191 | 6.203 | 6.108 | 6.114 | 20,038 | -0.05(-0.87%) |
Oct 29, 2018 | 6.251 | 6.257 | 6.108 | 6.167 | 25,507 | +0.06(+0.98%) |
Oct 26, 2018 | 6.227 | 6.227 | 6.108 | 6.108 | 41,116 | -0.14(-2.29%) |
Oct 25, 2018 | 6.221 | 6.251 | 6.108 | 6.251 | 96,735 | +0.08(+1.35%) |
Oct 24, 2018 | 6.227 | 6.227 | 6.160 | 6.167 | 25,077 | -0.04(-0.67%) |
Oct 23, 2018 | 6.257 | 6.257 | 6.173 | 6.209 | 18,521 | -0.03(-0.48%) |
Oct 22, 2018 | 6.298 | 6.320 | 6.239 | 6.239 | 32,640 | -0.07(-1.13%) |
Oct 19, 2018 | 6.233 | 6.376 | 6.167 | 6.310 | 102,708 | +0.10(+1.63%) |
Oct 18, 2018 | 6.197 | 6.274 | 6.173 | 6.209 | 37,339 | +0.01(+0.19%) |
Oct 17, 2018 | 6.209 | 6.276 | 6.185 | 6.197 | 33,380 | -0.04(-0.57%) |
Oct 16, 2018 | 6.227 | 6.238 | 6.161 | 6.233 | 52,652 | +0.08(+1.36%) |
Oct 15, 2018 | 6.197 | 6.197 | 6.137 | 6.149 | 35,128 | +0.03(+0.49%) |
Oct 12, 2018 | 6.203 | 6.292 | 6.108 | 6.120 | 50,850 | -0.02(-0.29%) |
Oct 11, 2018 | 6.185 | 6.336 | 6.108 | 6.137 | 60,314 | -0.15(-2.37%) |
Oct 10, 2018 | 6.376 | 6.376 | 6.257 | 6.286 | 33,076 | -0.07(-1.03%) |
Oct 09, 2018 | 6.388 | 6.406 | 6.334 | 6.352 | 66,879 | -0.06(-0.93%) |
Oct 08, 2018 | 6.376 | 6.429 | 6.376 | 6.411 | 43,630 | +0.02(+0.37%) |
Oct 05, 2018 | 6.447 | 6.471 | 6.376 | 6.388 | 43,298 | -0.06(-0.92%) |
Oct 04, 2018 | 6.471 | 6.564 | 6.441 | 6.447 | 21,055 | -0.07(-1.01%) |
Oct 03, 2018 | 6.549 | 6.602 | 6.489 | 6.513 | 12,922 | -0.02(-0.36%) |
Oct 02, 2018 | 6.477 | 6.560 | 6.477 | 6.537 | 37,344 | +0.00(+0.00%) |
Oct 01, 2018 | 6.459 | 6.543 | 6.435 | 6.537 | 76,111 | +0.07(+1.01%) |
Sep 28, 2018 | 6.435 | 6.489 | 6.435 | 6.471 | 38,767 | +0.02(+0.37%) |
Sep 27, 2018 | 6.423 | 6.447 | 6.388 | 6.447 | 42,373 | +0.01(+0.19%) |
Sep 26, 2018 | 6.441 | 6.489 | 6.435 | 6.435 | 52,486 | +0.00(+0.00%) |
Sep 25, 2018 | 6.471 | 6.564 | 6.400 | 6.435 | 114,897 | -0.04(-0.55%) |
Sep 24, 2018 | 6.531 | 6.554 | 6.447 | 6.471 | 125,901 | -0.08(-1.18%) |
Sep 21, 2018 | 6.698 | 6.698 | 6.495 | 6.549 | 148,188 | -0.14(-2.05%) |
Sep 20, 2018 | 6.578 | 6.733 | 6.578 | 6.686 | 102,108 | +0.08(+1.17%) |
Sep 19, 2018 | 6.668 | 6.709 | 6.608 | 6.608 | 103,142 | -0.07(-1.07%) |
Sep 18, 2018 | 6.638 | 6.733 | 6.638 | 6.680 | 221,574 | +0.05(+0.81%) |
Sep 17, 2018 | 6.537 | 6.638 | 6.537 | 6.626 | 142,470 | +0.10(+1.46%) |
Sep 14, 2018 | 6.572 | 6.584 | 6.495 | 6.531 | 40,109 | -0.08(-1.26%) |
Sep 13, 2018 | 6.614 | 6.614 | 6.578 | 6.614 | 58,573 | +0.00(+0.00%) |
Sep 12, 2018 | 6.459 | 6.745 | 6.459 | 6.614 | 181,847 | +0.16(+2.49%) |
Sep 11, 2018 | 6.441 | 6.476 | 6.441 | 6.453 | 67,149 | +0.01(+0.22%) |
Sep 10, 2018 | 6.388 | 6.459 | 6.388 | 6.439 | 18,072 | +0.03(+0.53%) |
Sep 07, 2018 | 6.423 | 6.471 | 6.382 | 6.406 | 75,688 | -0.03(-0.46%) |
Sep 06, 2018 | 6.495 | 6.547 | 6.435 | 6.435 | 85,076 | -0.06(-0.92%) |
Sep 05, 2018 | 6.531 | 6.531 | 6.489 | 6.495 | 67,515 | -0.04(-0.64%) |
Sep 04, 2018 | 6.554 | 6.566 | 6.525 | 6.537 | 90,567 | -0.02(-0.27%) |
Aug 31, 2018 | 6.554 | 6.554 | 6.554 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.513 | 6.566 | 6.513 | 6.554 | 38,223 | -0.01(-0.13%) |
Aug 29, 2018 | 6.549 | 6.572 | 6.507 | 6.563 | 53,302 | +0.05(+0.77%) |
Aug 28, 2018 | 6.513 | 6.547 | 6.498 | 6.513 | 27,768 | -0.02(-0.27%) |
Aug 27, 2018 | 6.560 | 6.583 | 6.531 | 6.531 | 79,383 | -0.02(-0.36%) |
Aug 24, 2018 | 6.566 | 6.620 | 6.554 | 6.554 | 47,494 | -0.01(-0.18%) |
Aug 23, 2018 | 6.632 | 6.644 | 6.566 | 6.566 | 54,525 | -0.08(-1.17%) |
Aug 22, 2018 | 6.751 | 6.751 | 6.602 | 6.644 | 94,081 | -0.11(-1.59%) |
Aug 21, 2018 | 6.693 | 6.751 | 6.693 | 6.751 | 151,722 | +0.09(+1.39%) |
Aug 20, 2018 | 6.600 | 6.658 | 6.580 | 6.658 | 112,140 | +0.06(+0.88%) |
Aug 17, 2018 | 6.577 | 6.606 | 6.519 | 6.600 | 75,453 | +0.06(+0.89%) |
Aug 16, 2018 | 6.525 | 6.542 | 6.511 | 6.542 | 45,445 | +0.04(+0.63%) |
Aug 15, 2018 | 6.531 | 6.543 | 6.478 | 6.502 | 63,122 | -0.06(-0.88%) |
Aug 14, 2018 | 6.542 | 6.583 | 6.531 | 6.560 | 70,977 | +0.01(+0.09%) |
Aug 13, 2018 | 6.606 | 6.658 | 6.539 | 6.554 | 54,822 | -0.06(-0.96%) |
Aug 10, 2018 | 6.647 | 6.740 | 6.589 | 6.618 | 76,658 | -0.04(-0.53%) |
Aug 09, 2018 | 6.638 | 6.673 | 6.626 | 6.653 | 43,795 | +0.05(+0.80%) |
Aug 08, 2018 | 6.571 | 6.640 | 6.551 | 6.600 | 42,122 | +0.02(+0.26%) |
Aug 07, 2018 | 6.647 | 6.647 | 6.565 | 6.583 | 57,726 | +0.00(+0.00%) |
Aug 06, 2018 | 6.513 | 6.583 | 6.507 | 6.583 | 99,646 | +0.06(+0.98%) |
Aug 03, 2018 | 6.502 | 6.519 | 6.467 | 6.519 | 40,138 | +0.06(+0.98%) |
Aug 02, 2018 | 6.446 | 6.484 | 6.443 | 6.456 | 46,267 | +0.01(+0.19%) |