Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.373 | 6.402 | 6.312 | 6.344 | 635,825 | -0.32(-4.78%) |
Nov 29, 2018 | 6.699 | 6.750 | 6.641 | 6.663 | 554,390 | +0.04(+0.66%) |
Nov 28, 2018 | 6.518 | 6.681 | 6.504 | 6.620 | 858,590 | +0.09(+1.33%) |
Nov 27, 2018 | 6.424 | 6.555 | 6.381 | 6.533 | 946,541 | +0.48(+7.89%) |
Nov 26, 2018 | 5.975 | 6.098 | 5.975 | 6.055 | 551,252 | +0.12(+2.08%) |
Nov 23, 2018 | 5.830 | 5.946 | 5.823 | 5.932 | 461,715 | -0.17(-2.73%) |
Nov 21, 2018 | 6.098 | 6.098 | 6.098 | 0 | +0.21(+3.57%) | |
Nov 20, 2018 | 5.953 | 5.961 | 5.816 | 5.888 | 912,264 | -0.21(-3.44%) |
Nov 19, 2018 | 6.192 | 6.207 | 6.026 | 6.098 | 1,106,188 | -0.21(-3.33%) |
Nov 16, 2018 | 6.171 | 6.323 | 6.163 | 6.308 | 785,082 | +0.11(+1.75%) |
Nov 15, 2018 | 6.062 | 6.207 | 6.048 | 6.200 | 484,355 | +0.17(+2.76%) |
Nov 14, 2018 | 6.055 | 6.120 | 5.975 | 6.033 | 803,135 | +0.09(+1.59%) |
Nov 13, 2018 | 6.178 | 6.200 | 5.932 | 5.939 | 909,010 | -0.20(-3.30%) |
Nov 12, 2018 | 6.359 | 6.366 | 6.134 | 6.142 | 1,140,096 | -0.30(-4.61%) |
Nov 09, 2018 | 6.468 | 6.497 | 6.402 | 6.439 | 574,659 | -0.12(-1.77%) |
Nov 08, 2018 | 6.583 | 6.598 | 6.518 | 6.555 | 1,039,809 | -0.20(-3.00%) |
Nov 07, 2018 | 6.786 | 6.815 | 6.692 | 6.757 | 835,457 | -0.01(-0.21%) |
Nov 06, 2018 | 6.670 | 6.772 | 6.663 | 6.772 | 844,668 | +0.04(+0.54%) |
Nov 05, 2018 | 6.808 | 6.837 | 6.598 | 6.736 | 1,872,287 | -0.17(-2.41%) |
Nov 02, 2018 | 6.808 | 6.946 | 6.797 | 6.902 | 1,734,472 | +0.13(+1.93%) |
Nov 01, 2018 | 6.772 | 6.808 | 6.685 | 6.772 | 1,528,910 | +0.11(+1.63%) |
Oct 31, 2018 | 6.678 | 6.794 | 6.598 | 6.663 | 2,794,152 | +0.09(+1.32%) |
Oct 30, 2018 | 6.562 | 6.685 | 6.486 | 6.576 | 1,528,401 | -0.04(-0.66%) |
Oct 29, 2018 | 6.620 | 6.794 | 6.555 | 6.620 | 1,860,741 | +0.14(+2.12%) |
Oct 26, 2018 | 6.279 | 6.497 | 6.258 | 6.482 | 1,311,831 | +0.19(+2.99%) |
Oct 25, 2018 | 6.308 | 6.352 | 6.243 | 6.294 | 1,016,366 | +0.12(+1.88%) |
Oct 24, 2018 | 6.272 | 6.348 | 6.178 | 6.178 | 1,093,443 | -0.17(-2.74%) |
Oct 23, 2018 | 6.279 | 6.377 | 6.243 | 6.352 | 1,188,747 | -0.17(-2.66%) |
Oct 22, 2018 | 6.475 | 6.526 | 6.439 | 6.526 | 744,265 | +0.01(+0.11%) |
Oct 19, 2018 | 6.591 | 6.620 | 6.489 | 6.518 | 736,066 | -0.01(-0.11%) |
Oct 18, 2018 | 6.583 | 6.627 | 6.518 | 6.526 | 473,546 | -0.12(-1.74%) |
Oct 17, 2018 | 6.728 | 6.728 | 6.598 | 6.641 | 694,911 | -0.07(-1.08%) |
Oct 16, 2018 | 6.591 | 6.779 | 6.583 | 6.714 | 674,068 | +0.13(+1.98%) |
Oct 15, 2018 | 6.555 | 6.596 | 6.518 | 6.583 | 339,393 | +0.07(+1.11%) |
Oct 12, 2018 | 6.475 | 6.598 | 6.453 | 6.511 | 646,457 | +0.06(+0.90%) |
Oct 11, 2018 | 6.287 | 6.515 | 6.272 | 6.453 | 2,696,582 | -0.09(-1.44%) |
Oct 10, 2018 | 6.663 | 6.707 | 6.533 | 6.547 | 2,158,997 | -0.20(-2.90%) |
Oct 09, 2018 | 6.598 | 6.772 | 6.569 | 6.743 | 889,133 | +0.16(+2.42%) |
Oct 08, 2018 | 6.547 | 6.609 | 6.511 | 6.583 | 472,056 | -0.07(-0.98%) |
Oct 05, 2018 | 6.634 | 6.685 | 6.612 | 6.649 | 563,889 | -0.04(-0.54%) |
Oct 04, 2018 | 6.598 | 6.692 | 6.583 | 6.685 | 1,104,637 | +0.07(+0.98%) |
Oct 03, 2018 | 6.555 | 6.663 | 6.547 | 6.620 | 716,090 | +0.09(+1.33%) |
Oct 02, 2018 | 6.460 | 6.598 | 6.460 | 6.533 | 1,078,508 | -0.04(-0.55%) |
Oct 01, 2018 | 6.453 | 6.591 | 6.453 | 6.569 | 1,458,241 | +0.27(+4.25%) |
Sep 28, 2018 | 6.229 | 6.337 | 6.156 | 6.301 | 672,691 | +0.07(+1.16%) |
Sep 27, 2018 | 6.373 | 6.373 | 6.192 | 6.229 | 934,624 | +0.00(+0.00%) |
Sep 26, 2018 | 6.410 | 6.410 | 6.192 | 6.229 | 427,081 | -0.17(-2.71%) |
Sep 25, 2018 | 6.330 | 6.402 | 6.330 | 6.402 | 562,532 | +0.14(+2.30%) |
Sep 24, 2018 | 6.295 | 6.402 | 6.259 | 6.259 | 367,241 | +0.04(+0.58%) |
Sep 21, 2018 | 6.151 | 6.259 | 6.151 | 6.223 | 417,586 | +0.11(+1.76%) |
Sep 20, 2018 | 6.187 | 6.223 | 6.097 | 6.115 | 574,577 | +0.07(+1.19%) |
Sep 19, 2018 | 6.079 | 6.115 | 6.007 | 6.043 | 373,232 | +0.04(+0.60%) |
Sep 18, 2018 | 5.935 | 6.025 | 5.935 | 6.007 | 732,758 | +0.18(+3.09%) |
Sep 17, 2018 | 5.935 | 5.971 | 5.791 | 5.827 | 328,877 | -0.07(-1.22%) |
Sep 14, 2018 | 5.935 | 5.971 | 5.863 | 5.899 | 550,480 | +0.00(+0.00%) |
Sep 13, 2018 | 5.935 | 5.971 | 5.899 | 5.899 | 249,404 | -0.04(-0.61%) |
Sep 12, 2018 | 5.971 | 6.042 | 5.935 | 5.935 | 462,414 | -0.07(-1.20%) |
Sep 11, 2018 | 5.899 | 6.043 | 5.863 | 6.007 | 378,680 | +0.07(+1.21%) |
Sep 10, 2018 | 5.899 | 5.971 | 5.899 | 5.935 | 236,390 | +0.11(+1.85%) |
Sep 07, 2018 | 5.827 | 5.899 | 5.791 | 5.827 | 747,318 | -0.04(-0.61%) |
Sep 06, 2018 | 5.899 | 5.971 | 5.863 | 5.863 | 496,962 | -0.07(-1.21%) |
Sep 05, 2018 | 5.971 | 6.007 | 5.881 | 5.935 | 603,693 | -0.11(-1.79%) |