Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.330 | 7.460 | 7.290 | 7.420 | 431,523 | +0.08(+1.09%) |
Jan 30, 2019 | 7.270 | 7.390 | 7.220 | 7.340 | 287,056 | +0.06(+0.82%) |
Jan 29, 2019 | 7.260 | 7.295 | 7.200 | 7.280 | 200,011 | +0.04(+0.55%) |
Jan 28, 2019 | 7.080 | 7.270 | 7.027 | 7.240 | 307,556 | +0.09(+1.26%) |
Jan 25, 2019 | 7.000 | 7.150 | 6.990 | 7.150 | 236,800 | +0.21(+3.03%) |
Jan 24, 2019 | 6.810 | 6.980 | 6.770 | 6.940 | 237,985 | +0.04(+0.58%) |
Jan 23, 2019 | 6.880 | 6.960 | 6.830 | 6.900 | 233,339 | +0.05(+0.73%) |
Jan 22, 2019 | 6.800 | 6.870 | 6.715 | 6.850 | 376,981 | +0.03(+0.44%) |
Jan 18, 2019 | 6.850 | 6.890 | 6.780 | 6.820 | 283,300 | -0.03(-0.44%) |
Jan 17, 2019 | 6.830 | 6.860 | 6.740 | 6.850 | 442,976 | +0.02(+0.29%) |
Jan 16, 2019 | 6.790 | 6.830 | 6.730 | 6.830 | 409,091 | +0.05(+0.74%) |
Jan 15, 2019 | 6.770 | 6.820 | 6.540 | 6.780 | 310,411 | -0.01(-0.15%) |
Jan 14, 2019 | 6.830 | 6.910 | 6.770 | 6.790 | 291,591 | -0.10(-1.45%) |
Jan 11, 2019 | 6.900 | 6.930 | 6.800 | 6.890 | 544,200 | -0.01(-0.14%) |
Jan 10, 2019 | 6.820 | 6.910 | 6.720 | 6.900 | 387,238 | +0.08(+1.17%) |
Jan 09, 2019 | 6.920 | 6.920 | 6.720 | 6.820 | 280,656 | -0.01(-0.15%) |
Jan 08, 2019 | 6.800 | 6.870 | 6.720 | 6.830 | 568,525 | +0.14(+2.09%) |
Jan 07, 2019 | 6.470 | 6.760 | 6.440 | 6.690 | 348,477 | +0.19(+2.92%) |
Jan 04, 2019 | 6.420 | 6.580 | 6.350 | 6.500 | 322,200 | +0.16(+2.52%) |
Jan 03, 2019 | 6.220 | 6.430 | 6.220 | 6.340 | 275,353 | +0.07(+1.12%) |
Jan 02, 2019 | 6.120 | 6.400 | 6.080 | 6.270 | 378,164 | +0.04(+0.64%) |
Dec 31, 2018 | 6.380 | 6.470 | 6.120 | 6.230 | 649,500 | -0.05(-0.80%) |
Dec 28, 2018 | 6.230 | 6.350 | 6.120 | 6.280 | 666,000 | +0.10(+1.62%) |
Dec 27, 2018 | 5.980 | 6.300 | 5.980 | 6.180 | 766,029 | -0.02(-0.32%) |
Dec 26, 2018 | 6.180 | 6.220 | 5.870 | 6.200 | 1,937,645 | +0.10(+1.64%) |
Dec 24, 2018 | 6.350 | 6.400 | 6.090 | 6.100 | 254,200 | -0.27(-4.24%) |
Dec 21, 2018 | 6.490 | 6.550 | 6.300 | 6.370 | 2,904,600 | -0.13(-2.00%) |
Dec 20, 2018 | 6.670 | 6.810 | 6.410 | 6.500 | 696,785 | -0.24(-3.56%) |
Dec 19, 2018 | 6.770 | 6.820 | 6.600 | 6.740 | 480,819 | -0.06(-0.88%) |
Dec 18, 2018 | 6.860 | 6.975 | 6.770 | 6.800 | 607,162 | +0.03(+0.44%) |
Dec 17, 2018 | 6.910 | 7.080 | 6.720 | 6.770 | 1,662,082 | -0.23(-3.29%) |
Dec 14, 2018 | 6.920 | 7.100 | 6.900 | 7.000 | 1,245,400 | -0.01(-0.14%) |
Dec 13, 2018 | 7.300 | 7.350 | 7.010 | 7.010 | 396,382 | -0.27(-3.71%) |
Dec 12, 2018 | 7.300 | 7.500 | 7.245 | 7.280 | 535,402 | +0.00(+0.00%) |
Dec 11, 2018 | 7.450 | 7.570 | 7.275 | 7.280 | 537,582 | -0.13(-1.75%) |
Dec 10, 2018 | 7.610 | 7.610 | 7.345 | 7.410 | 517,608 | -0.15(-1.98%) |
Dec 07, 2018 | 7.620 | 7.770 | 7.490 | 7.560 | 282,400 | -0.18(-2.33%) |
Dec 06, 2018 | 7.490 | 7.750 | 7.380 | 7.740 | 430,937 | +0.13(+1.71%) |
Dec 04, 2018 | 7.610 | 7.840 | 7.560 | 7.610 | 399,800 | -0.25(-3.18%) |
Dec 03, 2018 | 7.700 | 7.870 | 7.640 | 7.860 | 244,577 | +0.16(+2.08%) |
Nov 30, 2018 | 7.610 | 7.730 | 7.550 | 7.700 | 401,100 | +0.08(+1.05%) |
Nov 29, 2018 | 7.620 | 7.730 | 7.550 | 7.620 | 182,825 | -0.03(-0.39%) |
Nov 28, 2018 | 7.570 | 7.670 | 7.430 | 7.650 | 276,701 | +0.10(+1.32%) |
Nov 27, 2018 | 7.620 | 7.680 | 7.550 | 7.550 | 233,649 | -0.07(-0.92%) |
Nov 26, 2018 | 7.750 | 7.750 | 7.510 | 7.620 | 266,558 | -0.03(-0.39%) |
Nov 23, 2018 | 7.570 | 7.690 | 7.460 | 7.650 | 92,700 | +0.09(+1.19%) |
Nov 21, 2018 | 7.560 | 7.560 | 7.560 | 0 | +0.04(+0.53%) | |
Nov 20, 2018 | 7.580 | 7.720 | 7.510 | 7.520 | 244,445 | -0.16(-2.08%) |
Nov 19, 2018 | 7.750 | 7.790 | 7.600 | 7.680 | 358,037 | -0.02(-0.26%) |
Nov 16, 2018 | 7.660 | 7.760 | 7.560 | 7.700 | 449,300 | -0.01(-0.13%) |
Nov 15, 2018 | 7.760 | 7.760 | 7.590 | 7.710 | 220,559 | -0.04(-0.52%) |
Nov 14, 2018 | 7.770 | 7.940 | 7.730 | 7.750 | 246,499 | -0.07(-0.90%) |
Nov 13, 2018 | 7.770 | 7.850 | 7.690 | 7.820 | 346,538 | +0.08(+1.03%) |
Nov 12, 2018 | 7.780 | 7.910 | 7.710 | 7.740 | 338,139 | +0.00(+0.00%) |
Nov 09, 2018 | 8.090 | 8.090 | 7.710 | 7.740 | 498,500 | -0.32(-3.97%) |
Nov 08, 2018 | 8.030 | 8.140 | 7.940 | 8.060 | 212,141 | -0.07(-0.86%) |
Nov 07, 2018 | 8.010 | 8.140 | 7.830 | 8.130 | 434,947 | +0.10(+1.25%) |
Nov 06, 2018 | 8.070 | 8.090 | 7.950 | 8.030 | 316,126 | +0.02(+0.25%) |
Nov 05, 2018 | 7.820 | 8.100 | 7.730 | 8.010 | 786,317 | +0.23(+2.96%) |
Nov 02, 2018 | 7.700 | 7.970 | 7.600 | 7.780 | 651,100 | +0.37(+4.99%) |