Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.732 | 6.841 | 6.709 | 6.833 | 1,848,893 | +0.10(+1.50%) |
Nov 29, 2018 | 6.763 | 6.802 | 6.701 | 6.732 | 1,281,387 | -0.04(-0.57%) |
Nov 28, 2018 | 6.662 | 6.786 | 6.638 | 6.771 | 1,935,407 | +0.11(+1.64%) |
Nov 27, 2018 | 6.654 | 6.709 | 6.638 | 6.662 | 1,054,564 | -0.01(-0.12%) |
Nov 26, 2018 | 6.693 | 6.709 | 6.607 | 6.670 | 1,592,921 | +0.01(+0.12%) |
Nov 23, 2018 | 6.607 | 6.716 | 6.584 | 6.662 | 515,002 | +0.02(+0.35%) |
Nov 21, 2018 | 6.638 | 6.638 | 6.638 | 0 | +0.10(+1.55%) | |
Nov 20, 2018 | 6.537 | 6.584 | 6.467 | 6.537 | 1,532,263 | -0.02(-0.24%) |
Nov 19, 2018 | 6.498 | 6.561 | 6.459 | 6.553 | 1,434,877 | +0.05(+0.72%) |
Nov 16, 2018 | 6.467 | 6.514 | 6.413 | 6.506 | 2,083,651 | -0.01(-0.12%) |
Nov 15, 2018 | 6.491 | 6.514 | 6.382 | 6.514 | 1,533,077 | -0.01(-0.12%) |
Nov 14, 2018 | 6.475 | 6.600 | 6.452 | 6.522 | 1,359,117 | +0.08(+1.21%) |
Nov 13, 2018 | 6.561 | 6.631 | 6.397 | 6.444 | 1,898,203 | -0.10(-1.55%) |
Nov 12, 2018 | 6.545 | 6.635 | 6.545 | 6.545 | 917,337 | +0.00(+0.00%) |
Nov 09, 2018 | 6.592 | 6.611 | 6.506 | 6.545 | 1,234,437 | -0.05(-0.71%) |
Nov 08, 2018 | 6.498 | 6.615 | 6.491 | 6.592 | 2,036,211 | +0.09(+1.44%) |
Nov 07, 2018 | 6.436 | 6.526 | 6.366 | 6.498 | 1,982,502 | +0.12(+1.83%) |
Nov 06, 2018 | 6.195 | 6.389 | 6.172 | 6.382 | 1,521,810 | +0.21(+3.40%) |
Nov 05, 2018 | 6.070 | 6.218 | 6.039 | 6.172 | 1,728,888 | +0.13(+2.19%) |
Nov 02, 2018 | 6.078 | 6.094 | 5.961 | 6.039 | 1,483,072 | -0.02(-0.26%) |
Nov 01, 2018 | 6.031 | 6.105 | 6.031 | 6.055 | 1,415,377 | +0.01(+0.13%) |
Oct 31, 2018 | 6.179 | 6.187 | 6.047 | 6.047 | 1,572,655 | -0.12(-1.89%) |
Oct 30, 2018 | 6.156 | 6.249 | 6.047 | 6.164 | 1,205,570 | +0.02(+0.25%) |
Oct 29, 2018 | 6.133 | 6.245 | 6.063 | 6.148 | 1,231,721 | +0.08(+1.28%) |
Oct 26, 2018 | 6.242 | 6.242 | 6.039 | 6.070 | 1,541,280 | -0.19(-2.99%) |
Oct 25, 2018 | 6.140 | 6.296 | 6.086 | 6.257 | 1,444,835 | +0.12(+1.90%) |
Oct 24, 2018 | 6.148 | 6.218 | 6.098 | 6.140 | 1,568,822 | +0.02(+0.38%) |
Oct 23, 2018 | 6.024 | 6.207 | 6.024 | 6.117 | 1,505,228 | +0.06(+1.03%) |
Oct 22, 2018 | 6.148 | 6.210 | 6.047 | 6.055 | 1,031,393 | -0.06(-1.02%) |
Oct 19, 2018 | 6.094 | 6.160 | 6.086 | 6.117 | 1,267,075 | +0.02(+0.38%) |
Oct 18, 2018 | 6.133 | 6.187 | 6.070 | 6.094 | 1,218,712 | -0.04(-0.63%) |
Oct 17, 2018 | 6.148 | 6.183 | 6.094 | 6.133 | 1,427,279 | -0.04(-0.63%) |
Oct 16, 2018 | 6.133 | 6.191 | 6.031 | 6.172 | 2,460,600 | +0.07(+1.15%) |
Oct 15, 2018 | 6.086 | 6.226 | 6.078 | 6.101 | 1,571,426 | +0.02(+0.38%) |
Oct 12, 2018 | 6.304 | 6.319 | 6.000 | 6.078 | 4,024,032 | +0.02(+0.26%) |
Oct 11, 2018 | 6.234 | 6.242 | 6.000 | 6.063 | 2,844,584 | -0.18(-2.87%) |
Oct 10, 2018 | 6.382 | 6.475 | 6.242 | 6.242 | 2,350,826 | -0.18(-2.79%) |
Oct 09, 2018 | 6.335 | 6.421 | 6.331 | 6.421 | 1,600,459 | +0.07(+1.10%) |
Oct 08, 2018 | 6.218 | 6.374 | 6.218 | 6.351 | 1,790,158 | +0.13(+2.13%) |
Oct 05, 2018 | 6.218 | 6.265 | 6.179 | 6.218 | 2,723,164 | -0.01(-0.12%) |
Oct 04, 2018 | 6.234 | 6.261 | 6.191 | 6.226 | 2,650,164 | -0.04(-0.62%) |
Oct 03, 2018 | 6.226 | 6.288 | 6.210 | 6.265 | 3,160,924 | +0.04(+0.63%) |
Oct 02, 2018 | 6.319 | 6.376 | 6.226 | 6.226 | 2,489,195 | -0.09(-1.48%) |
Oct 01, 2018 | 6.459 | 6.459 | 6.312 | 6.319 | 2,300,217 | -0.14(-2.17%) |
Sep 28, 2018 | 6.327 | 6.475 | 6.312 | 6.459 | 3,219,406 | +0.14(+2.22%) |
Sep 27, 2018 | 6.257 | 6.382 | 6.199 | 6.319 | 3,922,440 | +0.23(+3.80%) |
Sep 26, 2018 | 6.126 | 6.187 | 6.080 | 6.088 | 3,692,266 | -0.08(-1.36%) |
Sep 25, 2018 | 6.232 | 6.278 | 6.172 | 6.172 | 1,831,513 | -0.07(-1.10%) |
Sep 24, 2018 | 6.301 | 6.316 | 6.225 | 6.240 | 1,681,978 | -0.08(-1.32%) |
Sep 21, 2018 | 6.301 | 6.354 | 6.270 | 6.324 | 4,282,363 | +0.02(+0.24%) |
Sep 20, 2018 | 6.134 | 6.316 | 6.111 | 6.309 | 1,908,731 | +0.18(+2.85%) |
Sep 19, 2018 | 6.210 | 6.225 | 6.111 | 6.134 | 2,622,126 | -0.07(-1.10%) |
Sep 18, 2018 | 6.255 | 6.286 | 6.194 | 6.202 | 1,738,876 | -0.05(-0.85%) |
Sep 17, 2018 | 6.225 | 6.263 | 6.187 | 6.255 | 1,866,821 | +0.02(+0.37%) |
Sep 14, 2018 | 6.248 | 6.263 | 6.103 | 6.232 | 1,897,023 | +0.01(+0.12%) |
Sep 13, 2018 | 6.194 | 6.240 | 6.134 | 6.225 | 2,182,590 | +0.04(+0.62%) |
Sep 12, 2018 | 6.278 | 6.301 | 6.179 | 6.187 | 2,451,241 | -0.11(-1.81%) |
Sep 11, 2018 | 6.423 | 6.442 | 6.301 | 6.301 | 2,547,748 | -0.14(-2.13%) |
Sep 10, 2018 | 6.514 | 6.582 | 6.426 | 6.438 | 2,436,654 | -0.11(-1.63%) |
Sep 07, 2018 | 6.674 | 6.674 | 6.503 | 6.544 | 3,336,479 | -0.18(-2.60%) |
Sep 06, 2018 | 6.788 | 6.811 | 6.704 | 6.719 | 2,707,044 | -0.06(-0.90%) |
Sep 05, 2018 | 6.712 | 6.818 | 6.666 | 6.780 | 2,582,004 | +0.03(+0.45%) |