Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.348 | 6.459 | 6.273 | 6.335 | 2,939,016 | +0.08(+1.32%) |
Oct 30, 2018 | 6.238 | 6.355 | 6.166 | 6.252 | 1,607,642 | -0.04(-0.66%) |
Oct 29, 2018 | 6.293 | 6.459 | 6.231 | 6.293 | 1,957,212 | +0.13(+2.12%) |
Oct 26, 2018 | 5.970 | 6.176 | 5.949 | 6.163 | 1,379,843 | +0.18(+2.99%) |
Oct 25, 2018 | 5.997 | 6.039 | 5.935 | 5.984 | 1,069,060 | +0.11(+1.88%) |
Oct 24, 2018 | 5.963 | 6.035 | 5.873 | 5.873 | 1,150,134 | -0.17(-2.74%) |
Oct 23, 2018 | 5.970 | 6.063 | 5.935 | 6.039 | 1,250,378 | -0.17(-2.66%) |
Oct 22, 2018 | 6.156 | 6.204 | 6.121 | 6.204 | 782,852 | +0.01(+0.11%) |
Oct 19, 2018 | 6.266 | 6.293 | 6.169 | 6.197 | 774,228 | -0.01(-0.11%) |
Oct 18, 2018 | 6.259 | 6.300 | 6.197 | 6.204 | 498,097 | -0.11(-1.74%) |
Oct 17, 2018 | 6.397 | 6.397 | 6.273 | 6.314 | 730,939 | -0.07(-1.08%) |
Oct 16, 2018 | 6.266 | 6.445 | 6.259 | 6.383 | 709,015 | +0.12(+1.98%) |
Oct 15, 2018 | 6.231 | 6.271 | 6.197 | 6.259 | 356,989 | +0.07(+1.11%) |
Oct 12, 2018 | 6.156 | 6.273 | 6.135 | 6.190 | 679,973 | +0.06(+0.90%) |
Oct 11, 2018 | 5.977 | 6.194 | 5.963 | 6.135 | 2,836,388 | -0.09(-1.44%) |
Oct 10, 2018 | 6.335 | 6.376 | 6.211 | 6.225 | 2,270,931 | -0.19(-2.90%) |
Oct 09, 2018 | 6.273 | 6.438 | 6.245 | 6.410 | 935,230 | +0.15(+2.42%) |
Oct 08, 2018 | 6.225 | 6.283 | 6.190 | 6.259 | 496,530 | -0.06(-0.98%) |
Oct 05, 2018 | 6.307 | 6.355 | 6.287 | 6.321 | 593,125 | -0.03(-0.54%) |
Oct 04, 2018 | 6.273 | 6.362 | 6.259 | 6.355 | 1,161,908 | +0.06(+0.98%) |
Oct 03, 2018 | 6.231 | 6.335 | 6.225 | 6.293 | 753,216 | +0.08(+1.33%) |
Oct 02, 2018 | 6.142 | 6.273 | 6.142 | 6.211 | 1,134,424 | -0.03(-0.55%) |
Oct 01, 2018 | 6.135 | 6.266 | 6.135 | 6.245 | 1,533,844 | +0.25(+4.25%) |
Sep 28, 2018 | 5.922 | 6.025 | 5.853 | 5.990 | 707,567 | +0.07(+1.16%) |
Sep 27, 2018 | 6.059 | 6.059 | 5.887 | 5.922 | 983,080 | +0.00(+0.00%) |
Sep 26, 2018 | 6.094 | 6.094 | 5.887 | 5.922 | 449,224 | -0.17(-2.72%) |
Sep 25, 2018 | 6.018 | 6.087 | 6.018 | 6.087 | 591,696 | +0.14(+2.30%) |
Sep 24, 2018 | 5.984 | 6.087 | 5.950 | 5.950 | 386,280 | +0.03(+0.58%) |
Sep 21, 2018 | 5.847 | 5.950 | 5.847 | 5.916 | 439,236 | +0.10(+1.76%) |
Sep 20, 2018 | 5.882 | 5.916 | 5.796 | 5.813 | 604,366 | +0.07(+1.19%) |
Sep 19, 2018 | 5.779 | 5.813 | 5.711 | 5.745 | 392,582 | +0.03(+0.60%) |
Sep 18, 2018 | 5.642 | 5.728 | 5.642 | 5.711 | 770,748 | +0.17(+3.09%) |
Sep 17, 2018 | 5.642 | 5.676 | 5.506 | 5.540 | 345,927 | -0.07(-1.22%) |
Sep 14, 2018 | 5.642 | 5.676 | 5.574 | 5.608 | 579,019 | +0.00(+0.00%) |
Sep 13, 2018 | 5.642 | 5.676 | 5.608 | 5.608 | 262,335 | -0.03(-0.61%) |
Sep 12, 2018 | 5.676 | 5.744 | 5.642 | 5.642 | 486,388 | -0.07(-1.20%) |
Sep 11, 2018 | 5.608 | 5.745 | 5.574 | 5.711 | 398,313 | +0.07(+1.21%) |
Sep 10, 2018 | 5.608 | 5.676 | 5.608 | 5.642 | 248,646 | +0.10(+1.85%) |
Sep 07, 2018 | 5.540 | 5.608 | 5.506 | 5.540 | 786,063 | -0.03(-0.61%) |
Sep 06, 2018 | 5.608 | 5.676 | 5.574 | 5.574 | 522,727 | -0.07(-1.21%) |
Sep 05, 2018 | 5.676 | 5.711 | 5.591 | 5.642 | 634,991 | -0.10(-1.79%) |
Sep 04, 2018 | 5.847 | 5.882 | 5.711 | 5.745 | 698,369 | -0.21(-3.45%) |
Aug 31, 2018 | 5.950 | 5.950 | 5.950 | 0 | -0.03(-0.57%) | |
Aug 30, 2018 | 5.916 | 6.053 | 5.882 | 5.984 | 734,255 | +0.10(+1.74%) |
Aug 29, 2018 | 5.882 | 5.916 | 5.847 | 5.882 | 421,375 | +0.00(+0.00%) |
Aug 28, 2018 | 5.882 | 5.984 | 5.813 | 5.882 | 658,614 | -0.03(-0.58%) |
Aug 27, 2018 | 5.847 | 5.984 | 5.830 | 5.916 | 564,810 | +0.10(+1.76%) |
Aug 24, 2018 | 5.813 | 5.865 | 5.762 | 5.813 | 741,613 | +0.00(+0.00%) |
Aug 23, 2018 | 5.813 | 5.847 | 5.779 | 5.813 | 577,113 | +0.03(+0.59%) |
Aug 22, 2018 | 5.882 | 5.916 | 5.745 | 5.779 | 1,077,351 | +0.03(+0.60%) |
Aug 21, 2018 | 5.711 | 5.813 | 5.659 | 5.745 | 1,440,326 | +0.10(+1.82%) |
Aug 20, 2018 | 5.506 | 5.676 | 5.496 | 5.642 | 878,817 | +0.17(+3.13%) |
Aug 17, 2018 | 5.369 | 5.574 | 5.335 | 5.471 | 1,250,595 | +0.14(+2.56%) |
Aug 16, 2018 | 5.300 | 5.352 | 5.266 | 5.335 | 889,178 | +0.03(+0.65%) |
Aug 15, 2018 | 5.300 | 5.369 | 5.215 | 5.300 | 1,455,721 | -0.21(-3.73%) |
Aug 14, 2018 | 5.540 | 5.574 | 5.471 | 5.506 | 701,118 | +0.00(+0.00%) |
Aug 13, 2018 | 5.608 | 5.676 | 5.471 | 5.506 | 748,101 | -0.21(-3.59%) |
Aug 10, 2018 | 5.540 | 5.779 | 5.540 | 5.711 | 673,476 | -0.10(-1.76%) |
Aug 09, 2018 | 6.018 | 6.053 | 5.779 | 5.813 | 1,563,584 | +0.00(+0.00%) |
Aug 08, 2018 | 5.813 | 5.813 | 5.779 | 5.813 | 546,065 | +0.00(+0.00%) |
Aug 07, 2018 | 5.779 | 5.813 | 5.745 | 5.813 | 684,337 | +0.07(+1.19%) |
Aug 06, 2018 | 5.745 | 5.796 | 5.694 | 5.745 | 828,459 | +0.00(+0.00%) |
Aug 03, 2018 | 5.779 | 5.813 | 5.676 | 5.745 | 1,119,146 | -0.07(-1.18%) |
Aug 02, 2018 | 5.813 | 5.847 | 5.779 | 5.813 | 625,467 | +0.00(+0.00%) |