Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.178 | 6.206 | 6.110 | 6.135 | 599,243 | -0.04(-0.71%) |
Dec 28, 2018 | 6.135 | 6.178 | 6.122 | 6.178 | 255,352 | +0.04(+0.71%) |
Dec 27, 2018 | 6.178 | 6.197 | 6.135 | 6.135 | 191,142 | -0.05(-0.81%) |
Dec 26, 2018 | 6.135 | 6.197 | 6.116 | 6.185 | 180,053 | +0.08(+1.33%) |
Dec 24, 2018 | 6.054 | 6.135 | 6.054 | 6.104 | 189,268 | +0.06(+0.93%) |
Dec 21, 2018 | 6.060 | 6.079 | 5.960 | 6.047 | 555,134 | +0.01(+0.21%) |
Dec 20, 2018 | 6.147 | 6.147 | 6.013 | 6.035 | 256,268 | -0.11(-1.83%) |
Dec 19, 2018 | 6.191 | 6.210 | 6.129 | 6.147 | 235,400 | -0.03(-0.50%) |
Dec 18, 2018 | 6.291 | 6.291 | 6.172 | 6.178 | 288,804 | -0.09(-1.39%) |
Dec 17, 2018 | 6.322 | 6.353 | 6.253 | 6.266 | 286,479 | -0.07(-1.18%) |
Dec 14, 2018 | 6.341 | 6.397 | 6.334 | 6.341 | 209,318 | -0.05(-0.78%) |
Dec 13, 2018 | 6.453 | 6.453 | 6.378 | 6.390 | 206,180 | -0.06(-0.87%) |
Dec 12, 2018 | 6.447 | 6.447 | 6.403 | 6.447 | 280,031 | +0.02(+0.39%) |
Dec 11, 2018 | 6.459 | 6.459 | 6.397 | 6.422 | 127,981 | -0.01(-0.19%) |
Dec 10, 2018 | 6.403 | 6.459 | 6.384 | 6.434 | 181,165 | +0.04(+0.58%) |
Dec 07, 2018 | 6.422 | 6.422 | 6.366 | 6.397 | 94,701 | -0.02(-0.39%) |
Dec 06, 2018 | 6.434 | 6.434 | 6.353 | 6.422 | 266,545 | -0.05(-0.77%) |
Dec 04, 2018 | 6.471 | 6.477 | 6.440 | 6.471 | 214,570 | -0.01(-0.19%) |
Dec 03, 2018 | 6.459 | 6.484 | 6.446 | 6.484 | 298,402 | +0.04(+0.58%) |
Nov 30, 2018 | 6.440 | 6.453 | 6.406 | 6.446 | 296,850 | -0.01(-0.10%) |
Nov 29, 2018 | 6.459 | 6.459 | 6.409 | 6.453 | 183,643 | +0.01(+0.10%) |
Nov 28, 2018 | 6.446 | 6.452 | 6.422 | 6.446 | 255,737 | -0.01(-0.19%) |
Nov 27, 2018 | 6.459 | 6.471 | 6.440 | 6.459 | 177,679 | -0.01(-0.19%) |
Nov 26, 2018 | 6.496 | 6.496 | 6.453 | 6.471 | 108,001 | +0.01(+0.19%) |
Nov 23, 2018 | 6.471 | 6.490 | 6.459 | 6.459 | 60,821 | -0.01(-0.19%) |
Nov 21, 2018 | 6.471 | 6.471 | 6.471 | 0 | -0.01(-0.19%) | |
Nov 20, 2018 | 6.502 | 6.508 | 6.465 | 6.484 | 143,039 | -0.04(-0.57%) |
Nov 19, 2018 | 6.570 | 6.570 | 6.496 | 6.521 | 132,341 | -0.05(-0.75%) |
Nov 16, 2018 | 6.614 | 6.614 | 6.552 | 6.570 | 155,684 | -0.05(-0.75%) |
Nov 15, 2018 | 6.595 | 6.620 | 6.558 | 6.620 | 138,449 | +0.04(+0.66%) |
Nov 14, 2018 | 6.632 | 6.638 | 6.564 | 6.577 | 60,598 | -0.04(-0.65%) |
Nov 13, 2018 | 6.552 | 6.620 | 6.552 | 6.620 | 132,530 | +0.07(+1.03%) |
Nov 12, 2018 | 6.540 | 6.558 | 6.527 | 6.552 | 125,503 | +0.02(+0.38%) |
Nov 09, 2018 | 6.533 | 6.540 | 6.503 | 6.527 | 185,282 | -0.02(-0.28%) |
Nov 08, 2018 | 6.577 | 6.577 | 6.546 | 6.546 | 138,035 | -0.04(-0.56%) |
Nov 07, 2018 | 6.521 | 6.584 | 6.515 | 6.583 | 106,357 | +0.10(+1.52%) |
Nov 06, 2018 | 6.527 | 6.533 | 6.484 | 6.484 | 123,892 | -0.04(-0.57%) |
Nov 05, 2018 | 6.540 | 6.564 | 6.521 | 6.521 | 230,709 | -0.01(-0.19%) |
Nov 02, 2018 | 6.533 | 6.533 | 6.515 | 6.533 | 94,750 | +0.01(+0.09%) |
Nov 01, 2018 | 6.515 | 6.546 | 6.484 | 6.527 | 182,237 | +0.02(+0.38%) |
Oct 31, 2018 | 6.484 | 6.527 | 6.478 | 6.503 | 264,892 | +0.02(+0.29%) |
Oct 30, 2018 | 6.503 | 6.509 | 6.472 | 6.484 | 250,295 | -0.02(-0.24%) |
Oct 29, 2018 | 6.515 | 6.533 | 6.490 | 6.499 | 235,866 | -0.01(-0.14%) |
Oct 26, 2018 | 6.509 | 6.521 | 6.484 | 6.509 | 176,034 | -0.02(-0.28%) |
Oct 25, 2018 | 6.540 | 6.540 | 6.503 | 6.527 | 231,038 | -0.01(-0.19%) |
Oct 24, 2018 | 6.570 | 6.577 | 6.533 | 6.540 | 110,346 | -0.03(-0.47%) |
Oct 23, 2018 | 6.527 | 6.577 | 6.515 | 6.570 | 138,811 | +0.01(+0.09%) |
Oct 22, 2018 | 6.558 | 6.564 | 6.533 | 6.564 | 141,379 | -0.01(-0.19%) |
Oct 19, 2018 | 6.583 | 6.601 | 6.564 | 6.577 | 135,960 | +0.00(+0.00%) |
Oct 18, 2018 | 6.620 | 6.638 | 6.577 | 6.577 | 139,137 | -0.06(-0.93%) |
Oct 17, 2018 | 6.626 | 6.663 | 6.589 | 6.638 | 260,440 | +0.01(+0.19%) |
Oct 16, 2018 | 6.515 | 6.626 | 6.515 | 6.626 | 304,857 | +0.12(+1.80%) |
Oct 15, 2018 | 6.521 | 6.533 | 6.496 | 6.509 | 252,161 | -0.01(-0.09%) |
Oct 12, 2018 | 6.539 | 6.558 | 6.509 | 6.515 | 88,109 | -0.02(-0.28%) |
Oct 11, 2018 | 6.545 | 6.588 | 6.515 | 6.533 | 181,851 | -0.02(-0.28%) |
Oct 10, 2018 | 6.588 | 6.619 | 6.539 | 6.552 | 419,711 | -0.06(-0.83%) |
Oct 09, 2018 | 6.625 | 6.644 | 6.595 | 6.607 | 174,509 | -0.02(-0.28%) |
Oct 08, 2018 | 6.644 | 6.662 | 6.595 | 6.625 | 158,391 | -0.02(-0.37%) |
Oct 05, 2018 | 6.723 | 6.723 | 6.619 | 6.650 | 226,963 | -0.06(-0.91%) |
Oct 04, 2018 | 6.748 | 6.760 | 6.686 | 6.711 | 294,772 | -0.03(-0.45%) |
Oct 03, 2018 | 6.754 | 6.785 | 6.742 | 6.742 | 170,924 | -0.01(-0.09%) |
Oct 02, 2018 | 6.754 | 6.791 | 6.748 | 6.748 | 117,185 | -0.01(-0.18%) |