Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.137 | 6.159 | 5.909 | 6.018 | 2,139,824 | -0.12(-1.95%) |
Dec 28, 2018 | 6.127 | 6.192 | 6.116 | 6.137 | 1,004,081 | +0.02(+0.36%) |
Dec 27, 2018 | 6.018 | 6.121 | 5.963 | 6.116 | 1,223,668 | +0.03(+0.54%) |
Dec 26, 2018 | 5.974 | 6.083 | 5.941 | 6.083 | 1,437,711 | +0.11(+1.82%) |
Dec 24, 2018 | 5.876 | 6.023 | 5.827 | 5.974 | 1,294,398 | +0.10(+1.67%) |
Dec 21, 2018 | 5.773 | 5.911 | 5.756 | 5.876 | 2,115,218 | +0.09(+1.51%) |
Dec 20, 2018 | 6.034 | 6.067 | 5.778 | 5.789 | 2,102,197 | -0.26(-4.23%) |
Dec 19, 2018 | 5.979 | 6.165 | 5.979 | 6.045 | 1,843,848 | +0.07(+1.19%) |
Dec 18, 2018 | 6.045 | 6.154 | 5.925 | 5.974 | 1,752,894 | +0.08(+1.29%) |
Dec 17, 2018 | 6.170 | 6.197 | 5.871 | 5.898 | 2,551,883 | -0.29(-4.67%) |
Dec 14, 2018 | 6.230 | 6.235 | 6.176 | 6.186 | 1,064,311 | -0.07(-1.13%) |
Dec 13, 2018 | 6.328 | 6.350 | 6.241 | 6.257 | 1,038,337 | -0.08(-1.29%) |
Dec 12, 2018 | 6.393 | 6.404 | 6.333 | 6.339 | 841,261 | -0.01(-0.17%) |
Dec 11, 2018 | 6.415 | 6.431 | 6.323 | 6.350 | 856,521 | -0.01(-0.17%) |
Dec 10, 2018 | 6.431 | 6.448 | 6.301 | 6.361 | 1,108,791 | -0.07(-1.02%) |
Dec 07, 2018 | 6.426 | 6.480 | 6.410 | 6.426 | 1,009,039 | +0.00(+0.00%) |
Dec 06, 2018 | 6.437 | 6.486 | 6.328 | 6.426 | 1,544,428 | -0.10(-1.50%) |
Dec 04, 2018 | 6.644 | 6.666 | 6.524 | 6.524 | 1,112,973 | -0.13(-1.88%) |
Dec 03, 2018 | 6.655 | 6.682 | 6.595 | 6.649 | 1,119,269 | +0.03(+0.41%) |
Nov 30, 2018 | 6.666 | 6.693 | 6.617 | 6.622 | 504,795 | -0.06(-0.90%) |
Nov 29, 2018 | 6.660 | 6.715 | 6.660 | 6.682 | 676,120 | +0.00(+0.00%) |
Nov 28, 2018 | 6.579 | 6.693 | 6.558 | 6.682 | 916,418 | +0.10(+1.49%) |
Nov 27, 2018 | 6.606 | 6.638 | 6.562 | 6.584 | 732,867 | -0.03(-0.41%) |
Nov 26, 2018 | 6.677 | 6.720 | 6.600 | 6.611 | 857,400 | -0.06(-0.90%) |
Nov 23, 2018 | 6.606 | 6.682 | 6.584 | 6.671 | 389,476 | +0.05(+0.74%) |
Nov 21, 2018 | 6.622 | 6.622 | 6.622 | 0 | +0.02(+0.33%) | |
Nov 20, 2018 | 6.628 | 6.660 | 6.573 | 6.600 | 1,548,670 | -0.06(-0.90%) |
Nov 19, 2018 | 6.671 | 6.720 | 6.649 | 6.660 | 1,579,964 | -0.02(-0.24%) |
Nov 16, 2018 | 6.687 | 6.745 | 6.671 | 6.677 | 1,082,674 | -0.03(-0.41%) |
Nov 15, 2018 | 6.715 | 6.797 | 6.682 | 6.704 | 1,154,032 | -0.04(-0.57%) |
Nov 14, 2018 | 6.742 | 6.796 | 6.726 | 6.742 | 1,121,414 | +0.07(+0.98%) |
Nov 13, 2018 | 6.709 | 6.736 | 6.644 | 6.677 | 1,057,181 | -0.01(-0.16%) |
Nov 12, 2018 | 6.758 | 6.780 | 6.682 | 6.687 | 949,943 | -0.07(-1.05%) |
Nov 09, 2018 | 6.704 | 6.758 | 6.704 | 6.758 | 888,578 | +0.04(+0.57%) |
Nov 08, 2018 | 6.742 | 6.867 | 6.701 | 6.720 | 1,322,851 | +0.00(+0.00%) |
Nov 07, 2018 | 6.736 | 6.778 | 6.688 | 6.720 | 1,761,554 | +0.01(+0.16%) |
Nov 06, 2018 | 6.736 | 6.789 | 6.699 | 6.709 | 1,157,599 | +0.01(+0.16%) |
Nov 05, 2018 | 6.630 | 6.747 | 6.614 | 6.699 | 2,224,522 | +0.09(+1.36%) |
Nov 02, 2018 | 6.757 | 6.805 | 6.603 | 6.609 | 1,812,051 | -0.05(-0.72%) |
Nov 01, 2018 | 6.619 | 6.662 | 6.609 | 6.656 | 1,140,609 | +0.01(+0.16%) |
Oct 31, 2018 | 6.593 | 6.715 | 6.582 | 6.646 | 1,512,679 | +0.08(+1.29%) |
Oct 30, 2018 | 6.582 | 6.625 | 6.508 | 6.561 | 1,153,683 | +0.02(+0.24%) |
Oct 29, 2018 | 6.646 | 6.673 | 6.513 | 6.545 | 1,019,200 | -0.04(-0.64%) |
Oct 26, 2018 | 6.625 | 6.646 | 6.566 | 6.587 | 874,068 | -0.04(-0.64%) |
Oct 25, 2018 | 6.609 | 6.699 | 6.609 | 6.630 | 1,058,031 | +0.05(+0.81%) |
Oct 24, 2018 | 6.709 | 6.736 | 6.577 | 6.577 | 763,636 | -0.13(-1.90%) |
Oct 23, 2018 | 6.709 | 6.731 | 6.641 | 6.704 | 723,068 | -0.04(-0.55%) |
Oct 22, 2018 | 6.816 | 6.837 | 6.741 | 6.741 | 541,462 | -0.05(-0.70%) |
Oct 19, 2018 | 6.736 | 6.794 | 6.720 | 6.789 | 830,515 | +0.04(+0.55%) |
Oct 18, 2018 | 6.768 | 6.786 | 6.725 | 6.752 | 406,198 | +0.01(+0.08%) |
Oct 17, 2018 | 6.768 | 6.776 | 6.741 | 6.747 | 483,463 | -0.04(-0.55%) |
Oct 16, 2018 | 6.805 | 6.863 | 6.773 | 6.784 | 597,409 | +0.00(+0.00%) |
Oct 15, 2018 | 6.741 | 6.794 | 6.731 | 6.784 | 469,560 | +0.06(+0.95%) |
Oct 12, 2018 | 6.768 | 6.778 | 6.699 | 6.720 | 843,336 | +0.02(+0.24%) |
Oct 11, 2018 | 6.778 | 6.805 | 6.704 | 6.704 | 987,404 | -0.08(-1.25%) |
Oct 10, 2018 | 6.895 | 6.911 | 6.778 | 6.789 | 545,417 | -0.10(-1.46%) |
Oct 09, 2018 | 6.842 | 6.890 | 6.842 | 6.890 | 605,437 | +0.03(+0.46%) |
Oct 08, 2018 | 6.948 | 6.959 | 6.847 | 6.858 | 716,609 | -0.11(-1.60%) |
Oct 05, 2018 | 6.969 | 6.980 | 6.938 | 6.969 | 405,548 | +0.01(+0.15%) |
Oct 04, 2018 | 7.044 | 7.049 | 6.911 | 6.959 | 918,195 | -0.08(-1.20%) |
Oct 03, 2018 | 7.038 | 7.049 | 7.012 | 7.044 | 353,639 | +0.02(+0.23%) |
Oct 02, 2018 | 6.996 | 7.054 | 6.996 | 7.028 | 371,073 | +0.02(+0.23%) |