Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.880 | 7.000 | 6.730 | 6.990 | 89,815 | +0.12(+1.75%) |
Jan 30, 2019 | 6.850 | 6.930 | 6.750 | 6.870 | 85,970 | +0.05(+0.73%) |
Jan 29, 2019 | 6.990 | 6.990 | 6.810 | 6.820 | 38,888 | -0.19(-2.71%) |
Jan 28, 2019 | 7.160 | 7.160 | 6.960 | 7.010 | 40,054 | -0.13(-1.82%) |
Jan 25, 2019 | 7.090 | 7.280 | 7.020 | 7.140 | 73,000 | +0.12(+1.71%) |
Jan 24, 2019 | 6.990 | 7.070 | 6.820 | 7.020 | 55,864 | +0.06(+0.86%) |
Jan 23, 2019 | 6.970 | 7.140 | 6.885 | 6.960 | 35,653 | -0.01(-0.14%) |
Jan 22, 2019 | 7.090 | 7.150 | 6.960 | 6.970 | 75,438 | -0.13(-1.83%) |
Jan 18, 2019 | 7.100 | 7.270 | 7.060 | 7.100 | 50,900 | +0.00(+0.00%) |
Jan 17, 2019 | 7.110 | 7.240 | 7.010 | 7.100 | 128,907 | -0.03(-0.42%) |
Jan 16, 2019 | 7.140 | 7.260 | 7.000 | 7.130 | 33,880 | +0.01(+0.14%) |
Jan 15, 2019 | 7.320 | 7.320 | 7.050 | 7.120 | 74,958 | -0.14(-1.93%) |
Jan 14, 2019 | 7.600 | 7.600 | 7.220 | 7.260 | 81,111 | -0.33(-4.35%) |
Jan 11, 2019 | 7.570 | 7.710 | 7.450 | 7.590 | 76,100 | +0.02(+0.26%) |
Jan 10, 2019 | 7.310 | 7.630 | 7.310 | 7.570 | 80,308 | +0.19(+2.57%) |
Jan 09, 2019 | 7.050 | 7.440 | 6.920 | 7.380 | 58,782 | +0.38(+5.43%) |
Jan 08, 2019 | 7.050 | 7.190 | 6.923 | 7.000 | 90,253 | -0.05(-0.71%) |
Jan 07, 2019 | 7.050 | 7.220 | 7.000 | 7.050 | 230,376 | -0.01(-0.14%) |
Jan 04, 2019 | 6.800 | 7.120 | 6.740 | 7.060 | 164,400 | +0.40(+6.01%) |
Jan 03, 2019 | 6.540 | 6.700 | 6.400 | 6.660 | 25,410 | +0.12(+1.83%) |
Jan 02, 2019 | 6.500 | 6.550 | 6.170 | 6.540 | 60,325 | -0.11(-1.65%) |
Dec 31, 2018 | 6.830 | 6.830 | 6.570 | 6.650 | 56,300 | -0.16(-2.35%) |
Dec 28, 2018 | 6.600 | 6.950 | 6.600 | 6.810 | 118,300 | +0.14(+2.10%) |
Dec 27, 2018 | 6.610 | 6.700 | 6.430 | 6.670 | 76,549 | +0.06(+0.91%) |
Dec 26, 2018 | 6.510 | 6.740 | 6.433 | 6.610 | 73,464 | +0.04(+0.61%) |
Dec 24, 2018 | 6.420 | 6.580 | 6.370 | 6.570 | 7,700 | +0.07(+1.08%) |
Dec 21, 2018 | 6.360 | 6.650 | 6.360 | 6.500 | 58,700 | +0.12(+1.88%) |
Dec 20, 2018 | 6.370 | 6.450 | 6.170 | 6.380 | 43,021 | +0.01(+0.16%) |
Dec 19, 2018 | 6.240 | 6.520 | 6.200 | 6.370 | 76,615 | +0.15(+2.41%) |
Dec 18, 2018 | 6.090 | 6.290 | 5.835 | 6.220 | 105,423 | +0.10(+1.63%) |
Dec 17, 2018 | 6.190 | 6.380 | 6.060 | 6.120 | 121,074 | -0.10(-1.61%) |
Dec 14, 2018 | 6.370 | 6.490 | 6.220 | 6.220 | 86,400 | -0.25(-3.86%) |
Dec 13, 2018 | 6.540 | 6.580 | 6.370 | 6.470 | 50,784 | -0.05(-0.77%) |
Dec 12, 2018 | 6.380 | 6.605 | 6.360 | 6.520 | 44,135 | +0.15(+2.35%) |
Dec 11, 2018 | 6.350 | 6.390 | 6.200 | 6.370 | 68,239 | +0.08(+1.27%) |
Dec 10, 2018 | 6.400 | 6.449 | 6.190 | 6.290 | 78,809 | -0.12(-1.87%) |
Dec 07, 2018 | 6.470 | 6.520 | 6.400 | 6.410 | 103,500 | -0.06(-0.93%) |
Dec 06, 2018 | 6.570 | 6.570 | 6.400 | 6.470 | 52,557 | -0.11(-1.67%) |
Dec 04, 2018 | 6.510 | 6.770 | 6.510 | 6.580 | 74,500 | -0.02(-0.30%) |
Dec 03, 2018 | 6.800 | 6.950 | 6.510 | 6.600 | 251,631 | -0.16(-2.37%) |
Nov 30, 2018 | 6.480 | 6.790 | 6.470 | 6.760 | 92,200 | +0.28(+4.32%) |
Nov 29, 2018 | 6.500 | 6.500 | 6.400 | 6.480 | 165,529 | -0.03(-0.46%) |
Nov 28, 2018 | 6.260 | 6.580 | 6.250 | 6.510 | 110,967 | +0.28(+4.49%) |
Nov 27, 2018 | 6.330 | 6.400 | 6.160 | 6.230 | 121,794 | -0.10(-1.58%) |
Nov 26, 2018 | 6.420 | 6.600 | 6.260 | 6.330 | 175,583 | -0.02(-0.31%) |
Nov 23, 2018 | 6.110 | 6.360 | 6.110 | 6.350 | 65,700 | +0.13(+2.09%) |
Nov 21, 2018 | 6.220 | 6.220 | 6.220 | 0 | +0.14(+2.30%) | |
Nov 20, 2018 | 6.250 | 6.250 | 6.020 | 6.080 | 78,124 | -0.22(-3.49%) |
Nov 19, 2018 | 6.300 | 6.470 | 6.220 | 6.300 | 45,248 | -0.17(-2.63%) |
Nov 16, 2018 | 6.380 | 6.700 | 6.330 | 6.470 | 77,000 | +0.12(+1.89%) |
Nov 15, 2018 | 6.220 | 6.490 | 6.070 | 6.350 | 78,256 | +0.14(+2.25%) |
Nov 14, 2018 | 6.170 | 6.440 | 6.160 | 6.210 | 53,756 | +0.04(+0.65%) |
Nov 13, 2018 | 5.900 | 6.360 | 5.670 | 6.170 | 105,017 | +0.10(+1.65%) |
Nov 12, 2018 | 5.650 | 6.205 | 5.540 | 6.070 | 79,260 | +0.40(+7.05%) |
Nov 09, 2018 | 6.020 | 6.020 | 5.420 | 5.670 | 149,400 | -0.36(-5.97%) |
Nov 08, 2018 | 6.170 | 6.170 | 5.930 | 6.030 | 48,470 | +0.03(+0.50%) |
Nov 07, 2018 | 6.060 | 6.130 | 5.970 | 6.000 | 61,380 | -0.12(-1.96%) |
Nov 06, 2018 | 6.120 | 6.200 | 6.080 | 6.120 | 74,816 | +0.00(+0.00%) |
Nov 05, 2018 | 6.080 | 6.180 | 6.010 | 6.120 | 38,628 | +0.08(+1.32%) |
Nov 02, 2018 | 6.000 | 6.070 | 5.910 | 6.040 | 150,300 | +0.06(+1.00%) |