Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.390 | 7.390 | 7.000 | 7.360 | 2,900 | -0.14(-1.87%) |
Nov 29, 2018 | 7.450 | 7.500 | 7.400 | 7.500 | 7,730 | +0.09(+1.28%) |
Nov 28, 2018 | 7.220 | 7.500 | 7.220 | 7.405 | 10,054 | +0.32(+4.44%) |
Nov 27, 2018 | 7.090 | 7.090 | 7.090 | 7.090 | 533 | +0.09(+1.29%) |
Nov 26, 2018 | 7.110 | 7.110 | 6.970 | 7.000 | 4,857 | -0.25(-3.45%) |
Nov 23, 2018 | 7.250 | 7.250 | 7.250 | 7.250 | 500 | +0.51(+7.57%) |
Nov 21, 2018 | 6.740 | 6.740 | 6.740 | 0 | -0.08(-1.17%) | |
Nov 20, 2018 | 6.890 | 7.000 | 6.820 | 6.820 | 2,447 | -0.20(-2.90%) |
Nov 19, 2018 | 7.000 | 7.135 | 7.000 | 7.024 | 3,582 | +0.07(+1.06%) |
Nov 16, 2018 | 6.950 | 6.950 | 6.950 | 6.950 | 800 | +0.04(+0.63%) |
Nov 15, 2018 | 6.907 | 6.907 | 6.907 | 6.907 | 725 | -0.01(-0.19%) |
Nov 14, 2018 | 6.850 | 6.920 | 6.730 | 6.920 | 2,489 | -0.17(-2.47%) |
Nov 13, 2018 | 7.095 | 7.095 | 7.095 | 70 | +0.00(+0.00%) | |
Nov 12, 2018 | 7.095 | 7.095 | 7.095 | 7.095 | 317 | +0.05(+0.71%) |
Nov 09, 2018 | 7.090 | 7.090 | 7.043 | 7.045 | 61,800 | -0.05(-0.77%) |
Nov 08, 2018 | 7.100 | 7.100 | 7.100 | 7.100 | 250 | +0.01(+0.14%) |
Nov 07, 2018 | 7.050 | 7.090 | 7.010 | 7.090 | 816 | +0.06(+0.85%) |
Nov 06, 2018 | 7.030 | 7.030 | 7.030 | 7.030 | 1,000 | +0.14(+1.96%) |
Nov 05, 2018 | 6.890 | 6.895 | 6.860 | 6.895 | 2,219 | -0.28(-3.84%) |
Nov 02, 2018 | 7.160 | 7.170 | 7.045 | 7.170 | 4,100 | +0.07(+0.99%) |
Nov 01, 2018 | 6.985 | 7.100 | 6.980 | 7.100 | 2,555 | +0.22(+3.20%) |
Oct 31, 2018 | 6.880 | 6.900 | 6.880 | 6.880 | 3,752 | +0.06(+0.95%) |
Oct 30, 2018 | 6.840 | 6.840 | 6.570 | 6.815 | 16,000 | +0.51(+8.00%) |
Oct 29, 2018 | 6.420 | 6.500 | 6.310 | 6.310 | 18,000 | -0.04(-0.63%) |
Oct 26, 2018 | 6.320 | 6.392 | 6.320 | 6.350 | 4,000 | -0.16(-2.46%) |
Oct 25, 2018 | 6.560 | 6.560 | 6.424 | 6.510 | 5,274 | -0.19(-2.84%) |
Oct 24, 2018 | 6.480 | 6.700 | 6.400 | 6.700 | 7,361 | +0.06(+0.91%) |
Oct 23, 2018 | 6.628 | 6.640 | 6.600 | 6.640 | 6,865 | -0.15(-2.22%) |
Oct 22, 2018 | 6.750 | 6.790 | 6.750 | 6.790 | 788 | -0.15(-2.16%) |
Oct 19, 2018 | 6.970 | 6.970 | 6.855 | 6.940 | 3,600 | +0.11(+1.61%) |
Oct 18, 2018 | 6.875 | 6.875 | 6.830 | 6.830 | 29,413 | -0.12(-1.73%) |
Oct 17, 2018 | 6.890 | 6.950 | 6.890 | 6.950 | 18,706 | +0.58(+9.11%) |
Oct 16, 2018 | 6.450 | 6.470 | 6.370 | 6.370 | 2,181 | -0.08(-1.24%) |
Oct 15, 2018 | 6.500 | 6.500 | 6.345 | 6.450 | 3,300 | -0.03(-0.46%) |
Oct 12, 2018 | 6.190 | 6.530 | 6.190 | 6.480 | 12,000 | +0.58(+9.83%) |
Oct 11, 2018 | 6.180 | 6.180 | 5.830 | 5.900 | 23,232 | -0.59(-9.09%) |
Oct 10, 2018 | 6.510 | 6.590 | 6.490 | 6.490 | 6,035 | -0.10(-1.52%) |
Oct 09, 2018 | 6.650 | 6.650 | 6.530 | 6.590 | 11,784 | -0.14(-2.09%) |
Oct 08, 2018 | 6.720 | 6.820 | 6.720 | 6.731 | 10,925 | -0.14(-2.02%) |
Oct 05, 2018 | 6.850 | 6.880 | 6.850 | 6.870 | 2,800 | +0.10(+1.48%) |
Oct 04, 2018 | 7.000 | 7.000 | 6.750 | 6.770 | 29,675 | -0.38(-5.31%) |
Oct 03, 2018 | 7.370 | 7.370 | 7.150 | 7.150 | 57,060 | -0.25(-3.38%) |
Oct 02, 2018 | 7.600 | 7.600 | 7.400 | 7.400 | 5,515 | -0.24(-3.14%) |
Oct 01, 2018 | 7.645 | 7.645 | 7.580 | 7.640 | 1,149 | +0.14(+1.87%) |
Sep 28, 2018 | 7.550 | 7.550 | 7.440 | 7.500 | 6,200 | -0.27(-3.47%) |
Sep 27, 2018 | 7.780 | 7.780 | 7.670 | 7.770 | 3,539 | -0.13(-1.65%) |
Sep 26, 2018 | 7.990 | 7.990 | 7.800 | 7.900 | 9,380 | +0.08(+1.02%) |
Sep 25, 2018 | 7.800 | 7.950 | 7.800 | 7.820 | 1,759 | +0.02(+0.26%) |
Sep 24, 2018 | 7.875 | 8.000 | 7.750 | 7.800 | 12,291 | -0.54(-6.47%) |
Sep 21, 2018 | 8.360 | 8.360 | 8.200 | 8.340 | 9,200 | -0.01(-0.12%) |
Sep 20, 2018 | 8.305 | 8.359 | 8.250 | 8.350 | 5,000 | +0.26(+3.15%) |
Sep 19, 2018 | 7.980 | 8.140 | 7.980 | 8.095 | 2,783 | -0.00(-0.06%) |
Sep 18, 2018 | 8.000 | 8.100 | 8.000 | 8.100 | 8,275 | +0.00(+0.00%) |
Sep 17, 2018 | 7.780 | 8.130 | 7.780 | 8.100 | 7,480 | +0.27(+3.51%) |
Sep 14, 2018 | 7.825 | 7.825 | 7.825 | 7.825 | 1,000 | -0.05(-0.70%) |
Sep 13, 2018 | 7.900 | 7.900 | 7.880 | 7.880 | 1,214 | +0.02(+0.25%) |
Sep 12, 2018 | 7.900 | 7.900 | 7.850 | 7.860 | 8,202 | -0.01(-0.13%) |
Sep 11, 2018 | 7.700 | 7.940 | 7.700 | 7.870 | 20,886 | +0.28(+3.69%) |
Sep 10, 2018 | 7.540 | 7.632 | 7.540 | 7.590 | 3,796 | -0.04(-0.47%) |
Sep 07, 2018 | 7.740 | 7.740 | 7.626 | 7.626 | 21,400 | -0.19(-2.42%) |
Sep 06, 2018 | 7.850 | 7.880 | 7.815 | 7.815 | 13,337 | -0.33(-4.11%) |
Sep 05, 2018 | 8.368 | 8.368 | 8.150 | 8.150 | 11,064 | -0.35(-4.12%) |