Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.990 | 6.030 | 5.950 | 5.970 | 828,600 | -0.03(-0.50%) |
Nov 29, 2018 | 6.000 | 6.060 | 5.970 | 6.000 | 901,122 | -0.01(-0.17%) |
Nov 28, 2018 | 5.960 | 6.030 | 5.900 | 6.010 | 1,299,087 | +0.05(+0.84%) |
Nov 27, 2018 | 5.960 | 6.030 | 5.950 | 5.960 | 875,761 | -0.03(-0.50%) |
Nov 26, 2018 | 6.110 | 6.170 | 5.990 | 5.990 | 1,114,763 | -0.08(-1.32%) |
Nov 23, 2018 | 6.000 | 6.110 | 5.950 | 6.070 | 427,000 | +0.05(+0.83%) |
Nov 21, 2018 | 6.020 | 6.020 | 6.020 | 0 | +0.02(+0.33%) | |
Nov 20, 2018 | 6.110 | 6.110 | 5.920 | 6.000 | 1,813,879 | -0.15(-2.44%) |
Nov 19, 2018 | 6.200 | 6.215 | 6.140 | 6.150 | 704,755 | -0.03(-0.49%) |
Nov 16, 2018 | 6.200 | 6.270 | 6.150 | 6.180 | 797,800 | -0.10(-1.59%) |
Nov 15, 2018 | 6.270 | 6.300 | 6.250 | 6.280 | 956,458 | -0.02(-0.32%) |
Nov 14, 2018 | 6.340 | 6.360 | 6.270 | 6.300 | 1,059,075 | -0.03(-0.47%) |
Nov 13, 2018 | 6.350 | 6.410 | 6.310 | 6.330 | 1,113,168 | -0.03(-0.47%) |
Nov 12, 2018 | 6.550 | 6.570 | 6.350 | 6.360 | 1,272,554 | -0.21(-3.20%) |
Nov 09, 2018 | 6.580 | 6.590 | 6.540 | 6.570 | 976,700 | -0.02(-0.30%) |
Nov 08, 2018 | 6.740 | 6.850 | 6.550 | 6.590 | 1,461,068 | -0.11(-1.64%) |
Nov 07, 2018 | 6.650 | 6.770 | 6.640 | 6.700 | 1,196,051 | +0.05(+0.75%) |
Nov 06, 2018 | 6.500 | 6.680 | 6.499 | 6.650 | 1,263,352 | +0.14(+2.15%) |
Nov 05, 2018 | 6.370 | 6.550 | 6.370 | 6.510 | 891,021 | +0.16(+2.52%) |
Nov 02, 2018 | 6.470 | 6.510 | 6.350 | 6.350 | 1,888,900 | -0.10(-1.55%) |
Nov 01, 2018 | 6.290 | 6.470 | 6.285 | 6.450 | 978,150 | +0.16(+2.54%) |
Oct 31, 2018 | 6.300 | 6.351 | 6.290 | 6.290 | 2,174,575 | +0.01(+0.16%) |
Oct 30, 2018 | 6.270 | 6.335 | 6.230 | 6.280 | 948,942 | +0.03(+0.48%) |
Oct 29, 2018 | 6.350 | 6.400 | 6.225 | 6.250 | 1,194,711 | -0.07(-1.11%) |
Oct 26, 2018 | 6.340 | 6.370 | 6.260 | 6.320 | 1,217,800 | -0.06(-0.94%) |
Oct 25, 2018 | 6.410 | 6.460 | 6.380 | 6.380 | 1,490,030 | -0.03(-0.47%) |
Oct 24, 2018 | 6.510 | 6.550 | 6.410 | 6.410 | 1,071,395 | -0.10(-1.54%) |
Oct 23, 2018 | 6.570 | 6.605 | 6.510 | 6.510 | 1,374,146 | -0.09(-1.36%) |
Oct 22, 2018 | 6.670 | 6.679 | 6.595 | 6.600 | 867,464 | -0.06(-0.90%) |
Oct 19, 2018 | 6.640 | 6.700 | 6.625 | 6.660 | 1,430,700 | -0.03(-0.45%) |
Oct 18, 2018 | 6.740 | 6.757 | 6.675 | 6.690 | 914,808 | -0.05(-0.74%) |
Oct 17, 2018 | 6.760 | 6.790 | 6.730 | 6.740 | 1,180,073 | -0.04(-0.59%) |
Oct 16, 2018 | 6.850 | 6.869 | 6.750 | 6.780 | 1,007,821 | -0.04(-0.59%) |
Oct 15, 2018 | 6.750 | 6.850 | 6.750 | 6.820 | 1,003,829 | +0.02(+0.29%) |
Oct 12, 2018 | 6.840 | 6.850 | 6.760 | 6.800 | 1,207,500 | +0.01(+0.15%) |
Oct 11, 2018 | 6.800 | 6.900 | 6.760 | 6.790 | 1,464,634 | -0.03(-0.44%) |
Oct 10, 2018 | 6.850 | 6.930 | 6.810 | 6.820 | 1,076,048 | -0.04(-0.58%) |
Oct 09, 2018 | 6.780 | 6.900 | 6.780 | 6.860 | 1,341,535 | +0.06(+0.88%) |
Oct 08, 2018 | 6.840 | 6.848 | 6.760 | 6.800 | 1,343,470 | -0.08(-1.16%) |
Oct 05, 2018 | 6.910 | 6.970 | 6.860 | 6.880 | 1,398,700 | -0.03(-0.43%) |
Oct 04, 2018 | 6.970 | 7.070 | 6.820 | 6.910 | 2,776,629 | -0.21(-2.95%) |
Oct 03, 2018 | 7.080 | 7.150 | 7.060 | 7.120 | 1,509,365 | +0.06(+0.85%) |
Oct 02, 2018 | 7.040 | 7.100 | 7.000 | 7.060 | 1,853,452 | +0.04(+0.57%) |
Oct 01, 2018 | 7.070 | 7.080 | 6.950 | 7.020 | 1,501,443 | -0.03(-0.43%) |
Sep 28, 2018 | 7.150 | 7.200 | 7.050 | 7.050 | 1,289,200 | -0.10(-1.40%) |
Sep 27, 2018 | 7.150 | 7.150 | 7.100 | 7.150 | 770,502 | +0.05(+0.70%) |
Sep 26, 2018 | 7.150 | 7.200 | 7.100 | 7.100 | 823,755 | -0.05(-0.70%) |
Sep 25, 2018 | 7.150 | 7.200 | 7.100 | 7.150 | 829,482 | +0.05(+0.70%) |
Sep 24, 2018 | 7.150 | 7.200 | 7.100 | 7.100 | 645,847 | -0.05(-0.70%) |
Sep 21, 2018 | 7.250 | 7.295 | 7.150 | 7.150 | 895,600 | -0.10(-1.38%) |
Sep 20, 2018 | 7.200 | 7.350 | 7.150 | 7.250 | 2,218,612 | +0.10(+1.40%) |
Sep 19, 2018 | 7.100 | 7.250 | 7.100 | 7.150 | 1,648,424 | +0.00(+0.00%) |
Sep 18, 2018 | 7.150 | 7.200 | 7.067 | 7.150 | 1,238,414 | -0.15(-2.05%) |
Sep 17, 2018 | 7.350 | 7.450 | 7.300 | 7.300 | 982,726 | -0.10(-1.35%) |
Sep 14, 2018 | 7.450 | 7.450 | 7.350 | 7.400 | 613,600 | -0.05(-0.67%) |
Sep 13, 2018 | 7.450 | 7.475 | 7.400 | 7.450 | 474,031 | +0.05(+0.68%) |
Sep 12, 2018 | 7.500 | 7.500 | 7.400 | 7.400 | 730,858 | -0.10(-1.33%) |
Sep 11, 2018 | 7.450 | 7.550 | 7.450 | 7.500 | 698,123 | +0.05(+0.67%) |
Sep 10, 2018 | 7.450 | 7.550 | 7.450 | 7.450 | 557,786 | +0.00(+0.00%) |
Sep 07, 2018 | 7.550 | 7.600 | 7.450 | 7.450 | 692,800 | -0.10(-1.32%) |
Sep 06, 2018 | 7.600 | 7.600 | 7.500 | 7.550 | 489,506 | +0.00(+0.00%) |
Sep 05, 2018 | 7.600 | 7.625 | 7.500 | 7.550 | 782,465 | -0.05(-0.66%) |