Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.550 | 7.761 | 7.532 | 7.614 | 54,582,520 | +0.05(+0.66%) |
Nov 29, 2018 | 7.263 | 7.711 | 7.249 | 7.564 | 22,293,156 | +0.24(+3.33%) |
Nov 28, 2018 | 7.056 | 7.349 | 6.998 | 7.321 | 10,826,989 | +0.26(+3.65%) |
Nov 27, 2018 | 7.013 | 7.199 | 7.013 | 7.063 | 10,888,701 | -0.02(-0.30%) |
Nov 26, 2018 | 6.955 | 7.106 | 6.948 | 7.084 | 7,594,534 | +0.19(+2.81%) |
Nov 23, 2018 | 6.812 | 6.977 | 6.733 | 6.891 | 5,039,376 | +0.07(+1.05%) |
Nov 21, 2018 | 6.819 | 6.819 | 6.819 | 0 | -0.07(-1.04%) | |
Nov 20, 2018 | 6.862 | 6.991 | 6.798 | 6.891 | 20,246,122 | +0.02(+0.31%) |
Nov 19, 2018 | 6.733 | 6.909 | 6.733 | 6.869 | 12,338,033 | +0.12(+1.80%) |
Nov 16, 2018 | 6.776 | 6.876 | 6.748 | 6.748 | 11,049,437 | -0.06(-0.84%) |
Nov 15, 2018 | 6.690 | 6.891 | 6.640 | 6.805 | 9,315,749 | +0.05(+0.74%) |
Nov 14, 2018 | 6.876 | 6.891 | 6.626 | 6.755 | 15,539,888 | -0.11(-1.67%) |
Nov 13, 2018 | 6.769 | 6.959 | 6.755 | 6.869 | 9,354,370 | +0.10(+1.48%) |
Nov 12, 2018 | 6.862 | 6.898 | 6.748 | 6.769 | 7,380,030 | -0.11(-1.56%) |
Nov 09, 2018 | 6.970 | 7.020 | 6.812 | 6.876 | 7,770,638 | -0.13(-1.84%) |
Nov 08, 2018 | 7.005 | 7.113 | 6.984 | 7.005 | 6,727,324 | -0.04(-0.51%) |
Nov 07, 2018 | 6.970 | 7.048 | 6.791 | 7.041 | 7,463,335 | +0.07(+1.03%) |
Nov 06, 2018 | 6.891 | 6.998 | 6.826 | 6.970 | 5,469,671 | +0.03(+0.41%) |
Nov 05, 2018 | 6.927 | 6.998 | 6.791 | 6.941 | 8,056,788 | +0.04(+0.52%) |
Nov 02, 2018 | 6.968 | 6.997 | 6.800 | 6.905 | 7,302,175 | +0.00(+0.00%) |
Nov 01, 2018 | 6.778 | 6.968 | 6.722 | 6.905 | 11,149,580 | +0.16(+2.40%) |
Oct 31, 2018 | 6.849 | 6.905 | 6.743 | 6.743 | 14,872,404 | -0.05(-0.73%) |
Oct 30, 2018 | 6.609 | 6.807 | 6.571 | 6.793 | 13,125,235 | +0.21(+3.21%) |
Oct 29, 2018 | 6.511 | 6.715 | 6.511 | 6.581 | 15,333,017 | +0.05(+0.75%) |
Oct 26, 2018 | 6.448 | 6.581 | 6.321 | 6.532 | 9,677,843 | +0.11(+1.64%) |
Oct 25, 2018 | 6.335 | 6.504 | 6.272 | 6.426 | 10,597,013 | +0.03(+0.44%) |
Oct 24, 2018 | 6.588 | 6.624 | 6.251 | 6.398 | 18,690,210 | -0.23(-3.40%) |
Oct 23, 2018 | 6.553 | 6.687 | 6.483 | 6.624 | 14,975,177 | +0.02(+0.32%) |
Oct 22, 2018 | 6.919 | 6.954 | 6.567 | 6.602 | 9,110,753 | -0.30(-4.38%) |
Oct 19, 2018 | 6.905 | 6.990 | 6.835 | 6.905 | 5,845,547 | -0.03(-0.41%) |
Oct 18, 2018 | 6.947 | 7.106 | 6.880 | 6.933 | 7,254,980 | -0.04(-0.61%) |
Oct 17, 2018 | 6.961 | 7.137 | 6.905 | 6.976 | 6,106,321 | +0.02(+0.30%) |
Oct 16, 2018 | 6.954 | 6.990 | 6.842 | 6.954 | 4,827,661 | +0.02(+0.30%) |
Oct 15, 2018 | 6.940 | 7.025 | 6.916 | 6.933 | 5,554,794 | +0.00(+0.00%) |
Oct 12, 2018 | 7.187 | 7.222 | 6.789 | 6.933 | 10,302,376 | -0.19(-2.67%) |
Oct 11, 2018 | 7.391 | 7.391 | 7.116 | 7.123 | 10,383,941 | -0.27(-3.71%) |
Oct 10, 2018 | 7.454 | 7.581 | 7.398 | 7.398 | 9,226,243 | -0.04(-0.47%) |
Oct 09, 2018 | 7.496 | 7.560 | 7.433 | 7.433 | 6,828,829 | -0.09(-1.22%) |
Oct 08, 2018 | 7.398 | 7.539 | 7.391 | 7.525 | 3,995,113 | +0.11(+1.52%) |
Oct 05, 2018 | 7.461 | 7.489 | 7.377 | 7.412 | 4,353,118 | -0.02(-0.28%) |
Oct 04, 2018 | 7.384 | 7.539 | 7.384 | 7.433 | 6,102,056 | +0.04(+0.57%) |
Oct 03, 2018 | 7.264 | 7.433 | 7.257 | 7.391 | 5,900,470 | +0.16(+2.24%) |
Oct 02, 2018 | 7.215 | 7.327 | 7.159 | 7.229 | 4,839,429 | +0.01(+0.10%) |
Oct 01, 2018 | 7.349 | 7.349 | 7.201 | 7.222 | 4,578,060 | -0.08(-1.06%) |
Sep 28, 2018 | 7.208 | 7.317 | 7.159 | 7.299 | 7,828,254 | +0.08(+1.07%) |
Sep 27, 2018 | 7.306 | 7.391 | 7.215 | 7.222 | 6,203,433 | -0.08(-1.16%) |
Sep 26, 2018 | 7.426 | 7.447 | 7.306 | 7.306 | 7,056,985 | -0.10(-1.33%) |
Sep 25, 2018 | 7.433 | 7.503 | 7.405 | 7.405 | 4,787,527 | -0.01(-0.09%) |
Sep 24, 2018 | 7.715 | 7.722 | 7.391 | 7.412 | 9,460,847 | -0.33(-4.27%) |
Sep 21, 2018 | 7.729 | 7.788 | 7.672 | 7.743 | 8,377,917 | +0.01(+0.18%) |
Sep 20, 2018 | 7.595 | 7.778 | 7.567 | 7.729 | 4,449,866 | +0.15(+2.04%) |
Sep 19, 2018 | 7.496 | 7.602 | 7.489 | 7.574 | 4,970,625 | +0.08(+1.03%) |
Sep 18, 2018 | 7.574 | 7.584 | 7.489 | 7.496 | 5,517,959 | -0.10(-1.30%) |
Sep 17, 2018 | 7.672 | 7.693 | 7.581 | 7.595 | 3,641,479 | -0.06(-0.83%) |
Sep 14, 2018 | 7.651 | 7.715 | 7.609 | 7.658 | 4,238,895 | +0.03(+0.37%) |
Sep 13, 2018 | 7.693 | 7.729 | 7.588 | 7.630 | 11,062,803 | -0.04(-0.46%) |
Sep 12, 2018 | 7.658 | 7.679 | 7.595 | 7.665 | 7,132,773 | -0.01(-0.18%) |
Sep 11, 2018 | 7.679 | 7.729 | 7.658 | 7.679 | 4,031,325 | -0.02(-0.27%) |
Sep 10, 2018 | 7.736 | 7.757 | 7.672 | 7.701 | 3,888,849 | +0.00(+0.00%) |
Sep 07, 2018 | 7.785 | 7.788 | 7.662 | 7.701 | 5,090,596 | -0.06(-0.73%) |
Sep 06, 2018 | 7.651 | 7.764 | 7.644 | 7.757 | 8,920,193 | +0.09(+1.19%) |
Sep 05, 2018 | 7.623 | 7.736 | 7.616 | 7.665 | 4,744,653 | +0.04(+0.46%) |