Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.032 | 6.039 | 5.987 | 6.013 | 807,532 | -0.03(-0.54%) |
Sep 27, 2018 | 5.987 | 6.045 | 5.986 | 6.045 | 423,758 | +0.08(+1.30%) |
Sep 26, 2018 | 5.974 | 5.993 | 5.955 | 5.968 | 569,080 | +0.01(+0.11%) |
Sep 25, 2018 | 5.974 | 6.000 | 5.955 | 5.961 | 446,310 | -0.01(-0.22%) |
Sep 24, 2018 | 5.961 | 5.993 | 5.961 | 5.974 | 384,176 | +0.01(+0.11%) |
Sep 21, 2018 | 5.961 | 5.987 | 5.961 | 5.968 | 395,749 | +0.00(+0.00%) |
Sep 20, 2018 | 5.987 | 5.993 | 5.968 | 5.968 | 371,751 | -0.03(-0.54%) |
Sep 19, 2018 | 6.032 | 6.032 | 5.980 | 6.000 | 378,752 | -0.02(-0.32%) |
Sep 18, 2018 | 6.032 | 6.032 | 6.006 | 6.019 | 460,964 | -0.01(-0.11%) |
Sep 17, 2018 | 6.032 | 6.045 | 6.006 | 6.026 | 421,577 | +0.01(+0.11%) |
Sep 14, 2018 | 6.032 | 6.045 | 6.000 | 6.019 | 317,432 | -0.01(-0.22%) |
Sep 13, 2018 | 6.026 | 6.058 | 6.026 | 6.032 | 413,246 | +0.01(+0.12%) |
Sep 12, 2018 | 6.012 | 6.032 | 6.012 | 6.025 | 311,582 | +0.02(+0.32%) |
Sep 11, 2018 | 6.012 | 6.025 | 5.999 | 6.006 | 339,821 | -0.01(-0.21%) |
Sep 10, 2018 | 5.993 | 6.025 | 5.993 | 6.019 | 344,984 | +0.03(+0.43%) |
Sep 07, 2018 | 6.012 | 6.019 | 5.987 | 5.993 | 394,158 | -0.01(-0.21%) |
Sep 06, 2018 | 5.993 | 6.012 | 5.993 | 6.006 | 420,054 | -0.01(-0.11%) |
Sep 05, 2018 | 6.032 | 6.032 | 6.006 | 6.012 | 325,795 | -0.01(-0.11%) |
Sep 04, 2018 | 6.083 | 6.083 | 6.012 | 6.019 | 364,694 | -0.03(-0.53%) |
Aug 31, 2018 | 6.051 | 6.051 | 6.051 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 6.019 | 6.064 | 6.019 | 6.045 | 700,106 | +0.01(+0.21%) |
Aug 29, 2018 | 6.019 | 6.038 | 6.006 | 6.032 | 387,013 | +0.01(+0.11%) |
Aug 28, 2018 | 6.032 | 6.045 | 6.012 | 6.025 | 511,779 | -0.02(-0.32%) |
Aug 27, 2018 | 6.038 | 6.045 | 6.032 | 6.045 | 239,535 | +0.01(+0.11%) |
Aug 24, 2018 | 6.038 | 6.045 | 6.025 | 6.038 | 262,410 | +0.00(+0.00%) |
Aug 23, 2018 | 6.032 | 6.051 | 6.022 | 6.038 | 284,618 | +0.02(+0.32%) |
Aug 22, 2018 | 6.006 | 6.051 | 6.006 | 6.019 | 455,481 | +0.00(+0.00%) |
Aug 21, 2018 | 6.019 | 6.019 | 5.999 | 6.019 | 425,722 | +0.01(+0.11%) |
Aug 20, 2018 | 5.999 | 6.019 | 5.993 | 6.012 | 350,104 | +0.01(+0.21%) |
Aug 17, 2018 | 5.993 | 6.019 | 5.993 | 5.999 | 454,523 | +0.01(+0.11%) |
Aug 16, 2018 | 6.019 | 6.025 | 5.989 | 5.993 | 391,757 | -0.01(-0.21%) |
Aug 15, 2018 | 6.006 | 6.019 | 5.999 | 6.006 | 263,161 | -0.01(-0.21%) |
Aug 14, 2018 | 6.045 | 6.051 | 6.012 | 6.019 | 346,814 | -0.03(-0.52%) |
Aug 13, 2018 | 6.031 | 6.050 | 6.018 | 6.050 | 334,913 | +0.02(+0.32%) |
Aug 10, 2018 | 6.025 | 6.050 | 6.018 | 6.031 | 333,931 | -0.01(-0.21%) |
Aug 09, 2018 | 6.018 | 6.050 | 6.018 | 6.044 | 317,412 | +0.03(+0.53%) |
Aug 08, 2018 | 6.063 | 6.063 | 6.012 | 6.012 | 442,793 | -0.03(-0.53%) |
Aug 07, 2018 | 6.063 | 6.063 | 6.044 | 6.044 | 217,786 | -0.02(-0.32%) |
Aug 06, 2018 | 6.082 | 6.082 | 6.057 | 6.063 | 304,642 | -0.01(-0.11%) |
Aug 03, 2018 | 6.063 | 6.076 | 6.057 | 6.070 | 356,735 | +0.00(+0.00%) |
Aug 02, 2018 | 6.050 | 6.070 | 6.044 | 6.070 | 366,223 | +0.02(+0.32%) |
Aug 01, 2018 | 6.050 | 6.070 | 6.031 | 6.050 | 359,435 | +0.01(+0.11%) |
Jul 31, 2018 | 6.006 | 6.050 | 6.006 | 6.044 | 349,044 | +0.03(+0.43%) |
Jul 30, 2018 | 5.999 | 6.018 | 5.986 | 6.018 | 289,655 | +0.03(+0.53%) |
Jul 27, 2018 | 6.006 | 6.031 | 5.980 | 5.986 | 355,016 | -0.03(-0.43%) |
Jul 26, 2018 | 5.980 | 6.031 | 5.980 | 6.012 | 557,473 | +0.03(+0.43%) |
Jul 25, 2018 | 5.967 | 5.993 | 5.967 | 5.986 | 434,367 | +0.03(+0.43%) |
Jul 24, 2018 | 5.967 | 5.986 | 5.961 | 5.961 | 503,111 | -0.02(-0.32%) |
Jul 23, 2018 | 5.999 | 6.009 | 5.961 | 5.980 | 426,467 | -0.03(-0.43%) |
Jul 20, 2018 | 5.993 | 6.018 | 5.980 | 6.006 | 442,432 | -0.01(-0.11%) |
Jul 19, 2018 | 5.986 | 6.018 | 5.986 | 6.012 | 232,880 | +0.02(+0.32%) |
Jul 18, 2018 | 6.006 | 6.025 | 5.993 | 5.993 | 197,413 | -0.03(-0.43%) |
Jul 17, 2018 | 5.961 | 6.018 | 5.961 | 6.018 | 311,209 | +0.05(+0.86%) |
Jul 16, 2018 | 5.967 | 5.993 | 5.961 | 5.967 | 388,664 | +0.01(+0.21%) |
Jul 13, 2018 | 6.006 | 6.018 | 5.954 | 5.954 | 477,987 | -0.05(-0.85%) |
Jul 12, 2018 | 6.050 | 6.050 | 5.999 | 6.006 | 341,138 | -0.02(-0.36%) |
Jul 11, 2018 | 6.018 | 6.037 | 6.018 | 6.027 | 306,285 | +0.01(+0.16%) |
Jul 10, 2018 | 6.011 | 6.031 | 6.011 | 6.018 | 357,417 | +0.01(+0.11%) |
Jul 09, 2018 | 6.050 | 6.058 | 6.005 | 6.011 | 476,167 | -0.03(-0.42%) |
Jul 06, 2018 | 6.011 | 6.043 | 6.011 | 6.037 | 442,516 | +0.03(+0.53%) |
Jul 05, 2018 | 6.018 | 6.024 | 5.999 | 6.005 | 355,331 | +0.00(+0.00%) |
Jul 03, 2018 | 6.005 | 6.005 | 6.005 | 0 | +0.01(+0.21%) |