Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.611 | 6.700 | 6.611 | 6.622 | 10,957,487 | -0.22(-3.19%) |
Nov 29, 2018 | 6.845 | 6.879 | 6.812 | 6.840 | 1,254,015 | -0.02(-0.33%) |
Nov 28, 2018 | 6.868 | 6.884 | 6.795 | 6.862 | 1,496,456 | +0.02(+0.33%) |
Nov 27, 2018 | 6.789 | 6.851 | 6.700 | 6.840 | 1,796,849 | +0.05(+0.74%) |
Nov 26, 2018 | 6.750 | 6.801 | 6.717 | 6.789 | 2,328,338 | +0.09(+1.42%) |
Nov 23, 2018 | 6.644 | 6.717 | 6.627 | 6.694 | 591,629 | +0.06(+0.84%) |
Nov 21, 2018 | 6.638 | 6.638 | 6.638 | 0 | +0.03(+0.51%) | |
Nov 20, 2018 | 6.661 | 6.694 | 6.493 | 6.605 | 3,213,142 | -0.09(-1.42%) |
Nov 19, 2018 | 6.778 | 6.812 | 6.678 | 6.700 | 1,220,994 | -0.06(-0.91%) |
Nov 16, 2018 | 6.666 | 6.773 | 6.655 | 6.761 | 1,485,157 | +0.06(+0.83%) |
Nov 15, 2018 | 6.773 | 6.773 | 6.627 | 6.706 | 3,481,224 | -0.10(-1.48%) |
Nov 14, 2018 | 6.963 | 6.968 | 6.773 | 6.806 | 2,950,497 | -0.12(-1.69%) |
Nov 13, 2018 | 6.836 | 6.940 | 6.825 | 6.923 | 2,840,584 | +0.10(+1.52%) |
Nov 12, 2018 | 6.787 | 6.995 | 6.787 | 6.820 | 3,913,253 | +0.08(+1.22%) |
Nov 09, 2018 | 6.628 | 6.743 | 6.606 | 6.738 | 2,096,991 | +0.13(+1.99%) |
Nov 08, 2018 | 6.639 | 6.656 | 6.579 | 6.606 | 1,453,055 | -0.03(-0.41%) |
Nov 07, 2018 | 6.672 | 6.694 | 6.595 | 6.634 | 2,114,624 | -0.02(-0.25%) |
Nov 06, 2018 | 6.666 | 6.671 | 6.535 | 6.650 | 2,366,729 | +0.01(+0.16%) |
Nov 05, 2018 | 6.710 | 6.732 | 6.623 | 6.639 | 2,097,596 | -0.05(-0.82%) |
Nov 02, 2018 | 6.563 | 6.787 | 6.508 | 6.694 | 3,574,467 | +0.19(+2.94%) |
Nov 01, 2018 | 6.617 | 6.617 | 6.470 | 6.502 | 1,880,908 | -0.10(-1.57%) |
Oct 31, 2018 | 6.590 | 6.645 | 6.566 | 6.606 | 2,278,841 | +0.04(+0.58%) |
Oct 30, 2018 | 6.453 | 6.573 | 6.431 | 6.568 | 1,577,053 | +0.13(+1.95%) |
Oct 29, 2018 | 6.486 | 6.584 | 6.415 | 6.442 | 1,789,491 | +0.02(+0.26%) |
Oct 26, 2018 | 6.470 | 6.491 | 6.393 | 6.426 | 1,676,423 | -0.07(-1.01%) |
Oct 25, 2018 | 6.431 | 6.519 | 6.344 | 6.491 | 1,481,257 | +0.07(+1.02%) |
Oct 24, 2018 | 6.300 | 6.478 | 6.278 | 6.426 | 2,465,868 | -0.01(-0.09%) |
Oct 23, 2018 | 6.448 | 6.528 | 6.385 | 6.431 | 1,323,944 | -0.05(-0.84%) |
Oct 22, 2018 | 6.470 | 6.552 | 6.470 | 6.486 | 905,650 | +0.04(+0.68%) |
Oct 19, 2018 | 6.442 | 6.522 | 6.409 | 6.442 | 930,736 | -0.03(-0.51%) |
Oct 18, 2018 | 6.513 | 6.557 | 6.453 | 6.475 | 1,062,272 | -0.04(-0.67%) |
Oct 17, 2018 | 6.486 | 6.519 | 6.459 | 6.519 | 1,039,204 | +0.02(+0.25%) |
Oct 16, 2018 | 6.420 | 6.502 | 6.371 | 6.502 | 1,656,740 | +0.10(+1.62%) |
Oct 15, 2018 | 6.371 | 6.428 | 6.327 | 6.398 | 1,308,334 | +0.03(+0.52%) |
Oct 12, 2018 | 6.360 | 6.404 | 6.316 | 6.366 | 1,360,996 | +0.05(+0.87%) |
Oct 11, 2018 | 6.344 | 6.404 | 6.289 | 6.311 | 1,497,343 | -0.06(-0.94%) |
Oct 10, 2018 | 6.426 | 6.470 | 6.366 | 6.371 | 1,533,561 | -0.08(-1.19%) |
Oct 09, 2018 | 6.426 | 6.475 | 6.366 | 6.448 | 2,335,977 | +0.13(+1.99%) |
Oct 08, 2018 | 6.289 | 6.322 | 6.245 | 6.322 | 817,616 | +0.08(+1.23%) |
Oct 05, 2018 | 6.256 | 6.284 | 6.223 | 6.245 | 720,452 | +0.00(+0.00%) |
Oct 04, 2018 | 6.300 | 6.300 | 6.229 | 6.245 | 1,478,591 | -0.05(-0.87%) |
Oct 03, 2018 | 6.262 | 6.363 | 6.256 | 6.300 | 1,610,646 | +0.05(+0.79%) |
Oct 02, 2018 | 6.223 | 6.256 | 6.207 | 6.251 | 1,096,349 | +0.02(+0.26%) |
Oct 01, 2018 | 6.289 | 6.322 | 6.218 | 6.234 | 1,606,540 | -0.04(-0.70%) |
Sep 28, 2018 | 6.191 | 6.295 | 6.191 | 6.278 | 1,544,035 | +0.08(+1.32%) |
Sep 27, 2018 | 6.152 | 6.228 | 6.141 | 6.196 | 1,147,106 | +0.05(+0.89%) |
Sep 26, 2018 | 6.267 | 6.273 | 6.141 | 6.141 | 2,195,007 | -0.13(-2.01%) |
Sep 25, 2018 | 6.289 | 6.308 | 6.262 | 6.267 | 1,671,244 | +0.01(+0.09%) |
Sep 24, 2018 | 6.371 | 6.382 | 6.262 | 6.262 | 1,656,524 | -0.09(-1.46%) |
Sep 21, 2018 | 6.333 | 6.409 | 6.322 | 6.355 | 4,213,000 | +0.03(+0.43%) |
Sep 20, 2018 | 6.404 | 6.431 | 6.267 | 6.327 | 2,955,282 | -0.08(-1.20%) |
Sep 19, 2018 | 6.557 | 6.557 | 6.333 | 6.404 | 3,502,016 | -0.15(-2.34%) |
Sep 18, 2018 | 6.573 | 6.612 | 6.552 | 6.557 | 1,636,041 | -0.02(-0.25%) |
Sep 17, 2018 | 6.590 | 6.595 | 6.552 | 6.573 | 1,790,987 | +0.00(+0.00%) |
Sep 14, 2018 | 6.595 | 6.628 | 6.557 | 6.573 | 1,311,076 | -0.03(-0.41%) |
Sep 13, 2018 | 6.612 | 6.645 | 6.563 | 6.601 | 1,224,229 | +0.02(+0.25%) |
Sep 12, 2018 | 6.656 | 6.666 | 6.563 | 6.584 | 1,309,928 | -0.08(-1.15%) |
Sep 11, 2018 | 6.612 | 6.677 | 6.606 | 6.661 | 1,237,055 | +0.04(+0.58%) |
Sep 10, 2018 | 6.595 | 6.628 | 6.579 | 6.623 | 1,334,444 | +0.05(+0.75%) |
Sep 07, 2018 | 6.628 | 6.642 | 6.563 | 6.573 | 1,293,522 | -0.04(-0.66%) |
Sep 06, 2018 | 6.612 | 6.683 | 6.601 | 6.617 | 1,677,401 | +0.01(+0.08%) |
Sep 05, 2018 | 6.530 | 6.623 | 6.530 | 6.612 | 2,712,016 | +0.07(+1.09%) |