Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.551 | 6.639 | 6.551 | 6.562 | 11,057,631 | -0.22(-3.19%) |
Nov 29, 2018 | 6.783 | 6.816 | 6.750 | 6.778 | 1,265,476 | -0.02(-0.33%) |
Nov 28, 2018 | 6.805 | 6.822 | 6.733 | 6.800 | 1,510,133 | +0.02(+0.33%) |
Nov 27, 2018 | 6.728 | 6.789 | 6.639 | 6.778 | 1,813,270 | +0.05(+0.74%) |
Nov 26, 2018 | 6.689 | 6.739 | 6.656 | 6.728 | 2,349,617 | +0.09(+1.42%) |
Nov 23, 2018 | 6.584 | 6.656 | 6.567 | 6.634 | 597,036 | +0.06(+0.84%) |
Nov 21, 2018 | 6.578 | 6.578 | 6.578 | 0 | +0.03(+0.51%) | |
Nov 20, 2018 | 6.601 | 6.634 | 6.434 | 6.545 | 3,242,508 | -0.09(-1.42%) |
Nov 19, 2018 | 6.717 | 6.750 | 6.617 | 6.639 | 1,232,153 | -0.06(-0.91%) |
Nov 16, 2018 | 6.606 | 6.711 | 6.595 | 6.700 | 1,498,730 | +0.06(+0.83%) |
Nov 15, 2018 | 6.711 | 6.711 | 6.567 | 6.645 | 3,513,039 | -0.10(-1.48%) |
Nov 14, 2018 | 6.900 | 6.905 | 6.711 | 6.745 | 2,977,462 | -0.12(-1.69%) |
Nov 13, 2018 | 6.774 | 6.877 | 6.763 | 6.861 | 2,866,545 | +0.10(+1.52%) |
Nov 12, 2018 | 6.725 | 6.931 | 6.725 | 6.758 | 3,949,018 | +0.08(+1.22%) |
Nov 09, 2018 | 6.568 | 6.682 | 6.546 | 6.677 | 2,116,157 | +0.13(+1.99%) |
Nov 08, 2018 | 6.579 | 6.595 | 6.519 | 6.546 | 1,466,335 | -0.03(-0.41%) |
Nov 07, 2018 | 6.611 | 6.633 | 6.536 | 6.574 | 2,133,950 | -0.02(-0.25%) |
Nov 06, 2018 | 6.606 | 6.611 | 6.476 | 6.590 | 2,388,360 | +0.01(+0.16%) |
Nov 05, 2018 | 6.649 | 6.671 | 6.563 | 6.579 | 2,116,767 | -0.05(-0.82%) |
Nov 02, 2018 | 6.503 | 6.725 | 6.449 | 6.633 | 3,607,136 | +0.19(+2.94%) |
Nov 01, 2018 | 6.557 | 6.557 | 6.411 | 6.444 | 1,898,099 | -0.10(-1.57%) |
Oct 31, 2018 | 6.530 | 6.584 | 6.507 | 6.546 | 2,299,669 | +0.04(+0.58%) |
Oct 30, 2018 | 6.395 | 6.514 | 6.373 | 6.509 | 1,591,467 | +0.12(+1.95%) |
Oct 29, 2018 | 6.427 | 6.525 | 6.357 | 6.384 | 1,805,846 | +0.02(+0.26%) |
Oct 26, 2018 | 6.411 | 6.433 | 6.335 | 6.368 | 1,691,744 | -0.07(-1.01%) |
Oct 25, 2018 | 6.373 | 6.460 | 6.286 | 6.433 | 1,494,795 | +0.07(+1.02%) |
Oct 24, 2018 | 6.243 | 6.419 | 6.221 | 6.368 | 2,488,405 | -0.01(-0.09%) |
Oct 23, 2018 | 6.389 | 6.469 | 6.327 | 6.373 | 1,336,044 | -0.05(-0.84%) |
Oct 22, 2018 | 6.411 | 6.492 | 6.411 | 6.427 | 913,927 | +0.04(+0.68%) |
Oct 19, 2018 | 6.384 | 6.462 | 6.351 | 6.384 | 939,243 | -0.03(-0.51%) |
Oct 18, 2018 | 6.454 | 6.498 | 6.395 | 6.416 | 1,071,980 | -0.04(-0.67%) |
Oct 17, 2018 | 6.427 | 6.460 | 6.400 | 6.460 | 1,048,702 | +0.02(+0.25%) |
Oct 16, 2018 | 6.362 | 6.444 | 6.313 | 6.444 | 1,671,882 | +0.10(+1.62%) |
Oct 15, 2018 | 6.313 | 6.370 | 6.270 | 6.341 | 1,320,291 | +0.03(+0.52%) |
Oct 12, 2018 | 6.303 | 6.346 | 6.259 | 6.308 | 1,373,435 | +0.05(+0.87%) |
Oct 11, 2018 | 6.286 | 6.346 | 6.232 | 6.254 | 1,511,027 | -0.06(-0.94%) |
Oct 10, 2018 | 6.368 | 6.411 | 6.308 | 6.313 | 1,547,577 | -0.08(-1.19%) |
Oct 09, 2018 | 6.368 | 6.416 | 6.308 | 6.389 | 2,357,326 | +0.12(+1.99%) |
Oct 08, 2018 | 6.232 | 6.265 | 6.189 | 6.265 | 825,089 | +0.08(+1.23%) |
Oct 05, 2018 | 6.200 | 6.227 | 6.167 | 6.189 | 727,036 | +0.00(+0.00%) |
Oct 04, 2018 | 6.243 | 6.243 | 6.173 | 6.189 | 1,492,104 | -0.05(-0.87%) |
Oct 03, 2018 | 6.205 | 6.305 | 6.200 | 6.243 | 1,625,366 | +0.05(+0.79%) |
Oct 02, 2018 | 6.167 | 6.200 | 6.151 | 6.194 | 1,106,369 | +0.02(+0.26%) |
Oct 01, 2018 | 6.232 | 6.265 | 6.162 | 6.178 | 1,621,223 | -0.04(-0.70%) |
Sep 28, 2018 | 6.135 | 6.238 | 6.135 | 6.221 | 1,558,146 | +0.08(+1.32%) |
Sep 27, 2018 | 6.097 | 6.171 | 6.086 | 6.140 | 1,157,590 | +0.05(+0.89%) |
Sep 26, 2018 | 6.210 | 6.216 | 6.086 | 6.086 | 2,215,069 | -0.12(-2.01%) |
Sep 25, 2018 | 6.232 | 6.251 | 6.205 | 6.210 | 1,686,518 | +0.01(+0.09%) |
Sep 24, 2018 | 6.313 | 6.324 | 6.205 | 6.205 | 1,671,664 | -0.09(-1.46%) |
Sep 21, 2018 | 6.276 | 6.351 | 6.265 | 6.297 | 4,251,504 | +0.03(+0.43%) |
Sep 20, 2018 | 6.346 | 6.373 | 6.210 | 6.270 | 2,982,292 | -0.08(-1.20%) |
Sep 19, 2018 | 6.498 | 6.498 | 6.276 | 6.346 | 3,534,022 | -0.15(-2.34%) |
Sep 18, 2018 | 6.514 | 6.552 | 6.492 | 6.498 | 1,650,993 | -0.02(-0.25%) |
Sep 17, 2018 | 6.530 | 6.536 | 6.492 | 6.514 | 1,807,356 | +0.00(+0.00%) |
Sep 14, 2018 | 6.536 | 6.568 | 6.498 | 6.514 | 1,323,059 | -0.03(-0.41%) |
Sep 13, 2018 | 6.552 | 6.584 | 6.503 | 6.541 | 1,235,418 | +0.02(+0.25%) |
Sep 12, 2018 | 6.595 | 6.606 | 6.503 | 6.525 | 1,321,900 | -0.08(-1.15%) |
Sep 11, 2018 | 6.552 | 6.617 | 6.546 | 6.601 | 1,248,361 | +0.04(+0.58%) |
Sep 10, 2018 | 6.536 | 6.568 | 6.519 | 6.563 | 1,346,640 | +0.05(+0.75%) |
Sep 07, 2018 | 6.568 | 6.582 | 6.503 | 6.514 | 1,305,344 | -0.04(-0.66%) |
Sep 06, 2018 | 6.552 | 6.622 | 6.541 | 6.557 | 1,692,731 | +0.01(+0.08%) |
Sep 05, 2018 | 6.471 | 6.563 | 6.471 | 6.552 | 2,736,802 | +0.07(+1.09%) |