Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.125 | 6.131 | 5.971 | 5.971 | 71,362 | -0.14(-2.24%) |
Oct 30, 2018 | 6.185 | 6.197 | 6.102 | 6.107 | 20,058 | -0.05(-0.87%) |
Oct 29, 2018 | 6.244 | 6.250 | 6.102 | 6.161 | 25,532 | +0.06(+0.98%) |
Oct 26, 2018 | 6.221 | 6.221 | 6.102 | 6.102 | 41,157 | -0.14(-2.29%) |
Oct 25, 2018 | 6.215 | 6.244 | 6.102 | 6.244 | 96,831 | +0.08(+1.35%) |
Oct 24, 2018 | 6.221 | 6.221 | 6.154 | 6.161 | 25,102 | -0.04(-0.67%) |
Oct 23, 2018 | 6.250 | 6.250 | 6.167 | 6.203 | 18,539 | -0.03(-0.48%) |
Oct 22, 2018 | 6.292 | 6.314 | 6.232 | 6.232 | 32,672 | -0.07(-1.13%) |
Oct 19, 2018 | 6.227 | 6.369 | 6.161 | 6.304 | 102,810 | +0.10(+1.63%) |
Oct 18, 2018 | 6.191 | 6.267 | 6.167 | 6.203 | 37,376 | +0.01(+0.19%) |
Oct 17, 2018 | 6.203 | 6.270 | 6.179 | 6.191 | 33,413 | -0.04(-0.57%) |
Oct 16, 2018 | 6.221 | 6.232 | 6.155 | 6.227 | 52,705 | +0.08(+1.36%) |
Oct 15, 2018 | 6.191 | 6.191 | 6.131 | 6.143 | 35,163 | +0.03(+0.49%) |
Oct 12, 2018 | 6.197 | 6.286 | 6.102 | 6.113 | 50,901 | -0.02(-0.29%) |
Oct 11, 2018 | 6.179 | 6.329 | 6.102 | 6.131 | 60,374 | -0.15(-2.37%) |
Oct 10, 2018 | 6.369 | 6.369 | 6.250 | 6.280 | 33,109 | -0.07(-1.03%) |
Oct 09, 2018 | 6.381 | 6.399 | 6.328 | 6.346 | 66,945 | -0.06(-0.93%) |
Oct 08, 2018 | 6.369 | 6.423 | 6.369 | 6.405 | 43,674 | +0.02(+0.37%) |
Oct 05, 2018 | 6.441 | 6.465 | 6.369 | 6.381 | 43,341 | -0.06(-0.92%) |
Oct 04, 2018 | 6.465 | 6.557 | 6.435 | 6.441 | 21,076 | -0.07(-1.01%) |
Oct 03, 2018 | 6.542 | 6.596 | 6.483 | 6.506 | 12,935 | -0.02(-0.36%) |
Oct 02, 2018 | 6.471 | 6.554 | 6.471 | 6.530 | 37,381 | +0.00(+0.00%) |
Oct 01, 2018 | 6.453 | 6.536 | 6.429 | 6.530 | 76,186 | +0.07(+1.01%) |
Sep 28, 2018 | 6.429 | 6.483 | 6.429 | 6.465 | 38,805 | +0.02(+0.37%) |
Sep 27, 2018 | 6.417 | 6.441 | 6.382 | 6.441 | 42,415 | +0.01(+0.19%) |
Sep 26, 2018 | 6.435 | 6.482 | 6.429 | 6.429 | 52,538 | +0.00(+0.00%) |
Sep 25, 2018 | 6.465 | 6.558 | 6.393 | 6.429 | 115,011 | -0.04(-0.55%) |
Sep 24, 2018 | 6.524 | 6.548 | 6.441 | 6.465 | 126,026 | -0.08(-1.18%) |
Sep 21, 2018 | 6.691 | 6.691 | 6.488 | 6.542 | 148,335 | -0.14(-2.05%) |
Sep 20, 2018 | 6.572 | 6.727 | 6.572 | 6.679 | 102,210 | +0.08(+1.17%) |
Sep 19, 2018 | 6.661 | 6.703 | 6.602 | 6.602 | 103,245 | -0.07(-1.07%) |
Sep 18, 2018 | 6.631 | 6.727 | 6.631 | 6.673 | 221,794 | +0.05(+0.81%) |
Sep 17, 2018 | 6.530 | 6.631 | 6.530 | 6.619 | 142,612 | +0.10(+1.46%) |
Sep 14, 2018 | 6.566 | 6.578 | 6.488 | 6.524 | 40,149 | -0.08(-1.26%) |
Sep 13, 2018 | 6.608 | 6.608 | 6.572 | 6.608 | 58,631 | +0.00(+0.00%) |
Sep 12, 2018 | 6.453 | 6.738 | 6.453 | 6.608 | 182,027 | +0.16(+2.49%) |
Sep 11, 2018 | 6.435 | 6.470 | 6.435 | 6.447 | 67,216 | +0.01(+0.22%) |
Sep 10, 2018 | 6.381 | 6.453 | 6.381 | 6.433 | 18,090 | +0.03(+0.53%) |
Sep 07, 2018 | 6.417 | 6.465 | 6.375 | 6.399 | 75,763 | -0.03(-0.46%) |
Sep 06, 2018 | 6.488 | 6.540 | 6.429 | 6.429 | 85,161 | -0.06(-0.92%) |
Sep 05, 2018 | 6.524 | 6.524 | 6.483 | 6.488 | 67,582 | -0.04(-0.64%) |
Sep 04, 2018 | 6.548 | 6.560 | 6.518 | 6.530 | 90,657 | -0.02(-0.27%) |
Aug 31, 2018 | 6.548 | 6.548 | 6.548 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.506 | 6.560 | 6.506 | 6.548 | 38,261 | -0.01(-0.13%) |
Aug 29, 2018 | 6.542 | 6.566 | 6.500 | 6.557 | 53,355 | +0.05(+0.77%) |
Aug 28, 2018 | 6.506 | 6.541 | 6.492 | 6.506 | 27,795 | -0.02(-0.27%) |
Aug 27, 2018 | 6.554 | 6.577 | 6.524 | 6.524 | 79,462 | -0.02(-0.36%) |
Aug 24, 2018 | 6.560 | 6.613 | 6.548 | 6.548 | 47,541 | -0.01(-0.18%) |
Aug 23, 2018 | 6.625 | 6.637 | 6.560 | 6.560 | 54,580 | -0.08(-1.17%) |
Aug 22, 2018 | 6.744 | 6.744 | 6.596 | 6.637 | 94,175 | -0.11(-1.59%) |
Aug 21, 2018 | 6.686 | 6.744 | 6.686 | 6.744 | 151,873 | +0.09(+1.39%) |
Aug 20, 2018 | 6.594 | 6.652 | 6.573 | 6.652 | 112,252 | +0.06(+0.88%) |
Aug 17, 2018 | 6.570 | 6.599 | 6.512 | 6.594 | 75,528 | +0.06(+0.89%) |
Aug 16, 2018 | 6.518 | 6.536 | 6.504 | 6.536 | 45,490 | +0.04(+0.63%) |
Aug 15, 2018 | 6.524 | 6.537 | 6.472 | 6.495 | 63,184 | -0.06(-0.88%) |
Aug 14, 2018 | 6.536 | 6.576 | 6.524 | 6.553 | 71,048 | +0.01(+0.09%) |
Aug 13, 2018 | 6.599 | 6.652 | 6.532 | 6.547 | 54,876 | -0.06(-0.96%) |
Aug 10, 2018 | 6.640 | 6.733 | 6.582 | 6.611 | 76,735 | -0.04(-0.53%) |
Aug 09, 2018 | 6.631 | 6.666 | 6.620 | 6.646 | 43,839 | +0.05(+0.80%) |
Aug 08, 2018 | 6.565 | 6.633 | 6.545 | 6.594 | 42,164 | +0.02(+0.26%) |
Aug 07, 2018 | 6.640 | 6.640 | 6.558 | 6.576 | 57,784 | +0.00(+0.00%) |
Aug 06, 2018 | 6.507 | 6.576 | 6.501 | 6.576 | 99,745 | +0.06(+0.98%) |
Aug 03, 2018 | 6.495 | 6.512 | 6.460 | 6.512 | 40,178 | +0.06(+0.98%) |
Aug 02, 2018 | 6.440 | 6.478 | 6.437 | 6.449 | 46,313 | +0.01(+0.19%) |