Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.598 | 6.688 | 6.598 | 6.610 | 10,977,502 | -0.22(-3.19%) |
Nov 29, 2018 | 6.833 | 6.866 | 6.799 | 6.827 | 1,256,306 | -0.02(-0.33%) |
Nov 28, 2018 | 6.855 | 6.872 | 6.783 | 6.849 | 1,499,190 | +0.02(+0.33%) |
Nov 27, 2018 | 6.777 | 6.838 | 6.688 | 6.827 | 1,800,131 | +0.05(+0.74%) |
Nov 26, 2018 | 6.738 | 6.788 | 6.704 | 6.777 | 2,332,591 | +0.09(+1.42%) |
Nov 23, 2018 | 6.632 | 6.704 | 6.615 | 6.682 | 592,709 | +0.06(+0.84%) |
Nov 21, 2018 | 6.626 | 6.626 | 6.626 | 0 | +0.03(+0.51%) | |
Nov 20, 2018 | 6.649 | 6.682 | 6.481 | 6.593 | 3,219,011 | -0.09(-1.42%) |
Nov 19, 2018 | 6.766 | 6.799 | 6.665 | 6.688 | 1,223,225 | -0.06(-0.91%) |
Nov 16, 2018 | 6.654 | 6.760 | 6.643 | 6.749 | 1,487,870 | +0.06(+0.83%) |
Nov 15, 2018 | 6.760 | 6.760 | 6.615 | 6.693 | 3,487,582 | -0.10(-1.48%) |
Nov 14, 2018 | 6.950 | 6.955 | 6.760 | 6.794 | 2,955,886 | -0.12(-1.69%) |
Nov 13, 2018 | 6.824 | 6.927 | 6.813 | 6.911 | 2,845,773 | +0.10(+1.52%) |
Nov 12, 2018 | 6.774 | 6.982 | 6.774 | 6.807 | 3,920,403 | +0.08(+1.22%) |
Nov 09, 2018 | 6.616 | 6.731 | 6.594 | 6.725 | 2,100,822 | +0.13(+1.99%) |
Nov 08, 2018 | 6.627 | 6.643 | 6.567 | 6.594 | 1,455,710 | -0.03(-0.41%) |
Nov 07, 2018 | 6.660 | 6.682 | 6.583 | 6.622 | 2,118,487 | -0.02(-0.25%) |
Nov 06, 2018 | 6.654 | 6.659 | 6.523 | 6.638 | 2,371,053 | +0.01(+0.16%) |
Nov 05, 2018 | 6.698 | 6.720 | 6.611 | 6.627 | 2,101,429 | -0.05(-0.82%) |
Nov 02, 2018 | 6.551 | 6.774 | 6.496 | 6.682 | 3,580,997 | +0.19(+2.94%) |
Nov 01, 2018 | 6.605 | 6.605 | 6.458 | 6.491 | 1,884,345 | -0.10(-1.57%) |
Oct 31, 2018 | 6.578 | 6.632 | 6.554 | 6.594 | 2,283,005 | +0.04(+0.58%) |
Oct 30, 2018 | 6.441 | 6.561 | 6.420 | 6.556 | 1,579,934 | +0.13(+1.95%) |
Oct 29, 2018 | 6.474 | 6.572 | 6.403 | 6.430 | 1,792,761 | +0.02(+0.26%) |
Oct 26, 2018 | 6.458 | 6.480 | 6.381 | 6.414 | 1,679,485 | -0.07(-1.01%) |
Oct 25, 2018 | 6.420 | 6.507 | 6.332 | 6.480 | 1,483,963 | +0.07(+1.02%) |
Oct 24, 2018 | 6.289 | 6.466 | 6.267 | 6.414 | 2,470,373 | -0.01(-0.09%) |
Oct 23, 2018 | 6.436 | 6.516 | 6.373 | 6.420 | 1,326,363 | -0.05(-0.84%) |
Oct 22, 2018 | 6.458 | 6.540 | 6.458 | 6.474 | 907,305 | +0.04(+0.68%) |
Oct 19, 2018 | 6.430 | 6.510 | 6.398 | 6.430 | 932,437 | -0.03(-0.51%) |
Oct 18, 2018 | 6.501 | 6.545 | 6.441 | 6.463 | 1,064,212 | -0.04(-0.67%) |
Oct 17, 2018 | 6.474 | 6.507 | 6.447 | 6.507 | 1,041,103 | +0.02(+0.25%) |
Oct 16, 2018 | 6.409 | 6.491 | 6.360 | 6.491 | 1,659,767 | +0.10(+1.62%) |
Oct 15, 2018 | 6.360 | 6.417 | 6.316 | 6.387 | 1,310,724 | +0.03(+0.52%) |
Oct 12, 2018 | 6.349 | 6.392 | 6.305 | 6.354 | 1,363,483 | +0.05(+0.87%) |
Oct 11, 2018 | 6.332 | 6.392 | 6.278 | 6.299 | 1,500,078 | -0.06(-0.94%) |
Oct 10, 2018 | 6.414 | 6.458 | 6.354 | 6.360 | 1,536,363 | -0.08(-1.19%) |
Oct 09, 2018 | 6.414 | 6.463 | 6.354 | 6.436 | 2,340,244 | +0.13(+1.99%) |
Oct 08, 2018 | 6.278 | 6.310 | 6.234 | 6.310 | 819,110 | +0.08(+1.23%) |
Oct 05, 2018 | 6.245 | 6.272 | 6.212 | 6.234 | 721,768 | +0.00(+0.00%) |
Oct 04, 2018 | 6.289 | 6.289 | 6.218 | 6.234 | 1,481,292 | -0.05(-0.87%) |
Oct 03, 2018 | 6.250 | 6.351 | 6.245 | 6.289 | 1,613,588 | +0.05(+0.79%) |
Oct 02, 2018 | 6.212 | 6.245 | 6.196 | 6.239 | 1,098,352 | +0.02(+0.26%) |
Oct 01, 2018 | 6.278 | 6.310 | 6.207 | 6.223 | 1,609,476 | -0.04(-0.70%) |
Sep 28, 2018 | 6.179 | 6.283 | 6.179 | 6.267 | 1,546,856 | +0.08(+1.32%) |
Sep 27, 2018 | 6.141 | 6.216 | 6.130 | 6.185 | 1,149,202 | +0.05(+0.89%) |
Sep 26, 2018 | 6.256 | 6.261 | 6.130 | 6.130 | 2,199,018 | -0.13(-2.01%) |
Sep 25, 2018 | 6.278 | 6.297 | 6.250 | 6.256 | 1,674,297 | +0.01(+0.09%) |
Sep 24, 2018 | 6.360 | 6.370 | 6.250 | 6.250 | 1,659,551 | -0.09(-1.46%) |
Sep 21, 2018 | 6.321 | 6.398 | 6.310 | 6.343 | 4,220,697 | +0.03(+0.43%) |
Sep 20, 2018 | 6.392 | 6.420 | 6.256 | 6.316 | 2,960,681 | -0.08(-1.20%) |
Sep 19, 2018 | 6.545 | 6.545 | 6.321 | 6.392 | 3,508,414 | -0.15(-2.34%) |
Sep 18, 2018 | 6.561 | 6.600 | 6.540 | 6.545 | 1,639,030 | -0.02(-0.25%) |
Sep 17, 2018 | 6.578 | 6.583 | 6.540 | 6.561 | 1,794,259 | +0.00(+0.00%) |
Sep 14, 2018 | 6.583 | 6.616 | 6.545 | 6.561 | 1,313,472 | -0.03(-0.41%) |
Sep 13, 2018 | 6.600 | 6.632 | 6.551 | 6.589 | 1,226,466 | +0.02(+0.25%) |
Sep 12, 2018 | 6.643 | 6.654 | 6.551 | 6.572 | 1,312,321 | -0.08(-1.15%) |
Sep 11, 2018 | 6.600 | 6.665 | 6.594 | 6.649 | 1,239,315 | +0.04(+0.58%) |
Sep 10, 2018 | 6.583 | 6.616 | 6.567 | 6.611 | 1,336,882 | +0.05(+0.75%) |
Sep 07, 2018 | 6.616 | 6.630 | 6.551 | 6.561 | 1,295,885 | -0.04(-0.66%) |
Sep 06, 2018 | 6.600 | 6.671 | 6.589 | 6.605 | 1,680,465 | +0.01(+0.08%) |
Sep 05, 2018 | 6.518 | 6.611 | 6.518 | 6.600 | 2,716,971 | +0.07(+1.09%) |