Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.880 | 6.920 | 6.540 | 6.860 | 1,673,500 | -0.07(-1.01%) |
Nov 29, 2018 | 7.000 | 7.130 | 6.845 | 6.930 | 1,634,043 | -0.07(-1.00%) |
Nov 28, 2018 | 7.120 | 7.180 | 6.960 | 7.000 | 1,780,461 | -0.12(-1.69%) |
Nov 27, 2018 | 6.960 | 7.160 | 6.870 | 7.120 | 2,174,078 | +0.21(+3.04%) |
Nov 26, 2018 | 7.210 | 7.210 | 6.890 | 6.910 | 2,446,040 | -0.27(-3.76%) |
Nov 23, 2018 | 7.050 | 7.250 | 7.010 | 7.180 | 1,258,400 | +0.09(+1.27%) |
Nov 21, 2018 | 7.090 | 7.090 | 7.090 | 0 | +0.33(+4.88%) | |
Nov 20, 2018 | 6.730 | 6.820 | 6.640 | 6.760 | 1,738,995 | -0.02(-0.29%) |
Nov 19, 2018 | 6.830 | 6.850 | 6.670 | 6.780 | 1,245,963 | -0.07(-1.02%) |
Nov 16, 2018 | 6.920 | 7.000 | 6.740 | 6.850 | 2,325,900 | -0.10(-1.44%) |
Nov 15, 2018 | 6.720 | 7.000 | 6.680 | 6.950 | 1,453,239 | +0.21(+3.12%) |
Nov 14, 2018 | 6.830 | 6.960 | 6.650 | 6.740 | 2,008,430 | -0.06(-0.88%) |
Nov 13, 2018 | 6.800 | 6.950 | 6.650 | 6.800 | 1,348,741 | +0.07(+1.04%) |
Nov 12, 2018 | 6.870 | 6.930 | 6.620 | 6.730 | 1,401,126 | -0.12(-1.75%) |
Nov 09, 2018 | 6.860 | 6.950 | 6.700 | 6.850 | 2,929,600 | -0.01(-0.15%) |
Nov 08, 2018 | 6.580 | 6.980 | 6.560 | 6.860 | 2,087,253 | +0.25(+3.78%) |
Nov 07, 2018 | 6.410 | 6.750 | 6.300 | 6.610 | 4,729,325 | -0.88(-11.75%) |
Nov 06, 2018 | 7.460 | 7.490 | 7.250 | 7.490 | 2,208,140 | +0.10(+1.35%) |
Nov 05, 2018 | 7.180 | 7.520 | 7.170 | 7.390 | 2,997,451 | +0.11(+1.58%) |
Nov 02, 2018 | 7.210 | 7.340 | 7.040 | 7.275 | 2,487,700 | +0.07(+0.90%) |
Nov 01, 2018 | 6.700 | 7.240 | 6.650 | 7.210 | 3,861,090 | +0.54(+8.10%) |
Oct 31, 2018 | 6.700 | 6.730 | 6.500 | 6.670 | 3,284,812 | +0.01(+0.15%) |
Oct 30, 2018 | 6.740 | 6.860 | 6.530 | 6.660 | 3,853,243 | +0.03(+0.45%) |
Oct 29, 2018 | 6.300 | 6.660 | 6.230 | 6.630 | 21,712,488 | +0.31(+4.91%) |
Oct 26, 2018 | 6.450 | 6.570 | 6.270 | 6.320 | 2,718,900 | -0.26(-3.95%) |
Oct 25, 2018 | 6.280 | 6.680 | 6.250 | 6.580 | 3,712,129 | +0.16(+2.49%) |
Oct 24, 2018 | 6.500 | 6.810 | 6.410 | 6.420 | 3,806,396 | -0.05(-0.77%) |
Oct 23, 2018 | 6.520 | 6.670 | 6.300 | 6.470 | 2,993,905 | -0.13(-1.97%) |
Oct 22, 2018 | 7.040 | 7.080 | 6.570 | 6.600 | 2,540,724 | -0.43(-6.12%) |
Oct 19, 2018 | 6.930 | 7.170 | 6.870 | 7.030 | 3,748,100 | +0.03(+0.43%) |
Oct 18, 2018 | 7.130 | 7.200 | 6.890 | 7.000 | 3,695,436 | -0.13(-1.82%) |
Oct 17, 2018 | 7.100 | 7.310 | 6.860 | 7.130 | 5,169,899 | +0.42(+6.26%) |
Oct 16, 2018 | 6.240 | 6.730 | 6.240 | 6.710 | 3,015,923 | +0.45(+7.19%) |
Oct 15, 2018 | 6.170 | 6.350 | 6.110 | 6.260 | 2,113,756 | +0.06(+0.97%) |
Oct 12, 2018 | 6.340 | 6.390 | 5.960 | 6.200 | 2,604,400 | -0.14(-2.21%) |
Oct 11, 2018 | 6.290 | 6.530 | 6.200 | 6.340 | 3,261,304 | -0.08(-1.25%) |
Oct 10, 2018 | 6.780 | 6.820 | 6.200 | 6.420 | 5,194,439 | -0.04(-0.62%) |
Oct 09, 2018 | 6.290 | 6.660 | 6.290 | 6.460 | 4,173,813 | +0.14(+2.22%) |
Oct 08, 2018 | 5.980 | 6.580 | 5.960 | 6.320 | 4,445,369 | +0.36(+6.04%) |
Oct 05, 2018 | 5.950 | 6.190 | 5.820 | 5.960 | 4,941,600 | +0.01(+0.17%) |
Oct 04, 2018 | 5.910 | 6.170 | 5.560 | 5.950 | 7,607,404 | +0.26(+4.57%) |
Oct 03, 2018 | 5.670 | 5.750 | 5.320 | 5.690 | 5,208,398 | +0.04(+0.71%) |
Oct 02, 2018 | 5.450 | 5.690 | 5.250 | 5.650 | 9,966,737 | +0.29(+5.41%) |
Oct 01, 2018 | 6.350 | 6.800 | 5.310 | 5.360 | 28,735,232 | -7.62(-58.71%) |
Sep 28, 2018 | 13.05 | 13.25 | 12.96 | 12.98 | 1,493,300 | -0.11(-0.84%) |
Sep 27, 2018 | 13.03 | 13.25 | 12.91 | 13.09 | 1,295,534 | +0.03(+0.23%) |
Sep 26, 2018 | 12.91 | 13.37 | 12.66 | 13.06 | 1,861,864 | +0.22(+1.71%) |
Sep 25, 2018 | 13.09 | 13.11 | 12.81 | 12.84 | 1,522,946 | -0.17(-1.31%) |
Sep 24, 2018 | 13.15 | 13.37 | 12.92 | 13.01 | 1,762,278 | -0.21(-1.59%) |
Sep 21, 2018 | 13.19 | 13.32 | 12.95 | 13.22 | 3,759,700 | +0.00(+0.00%) |
Sep 20, 2018 | 13.38 | 13.41 | 13.12 | 13.22 | 1,301,221 | -0.16(-1.20%) |
Sep 19, 2018 | 13.40 | 13.70 | 13.26 | 13.38 | 1,188,566 | +0.00(+0.00%) |
Sep 18, 2018 | 13.36 | 13.49 | 13.19 | 13.38 | 1,857,279 | +0.09(+0.68%) |
Sep 17, 2018 | 13.68 | 13.81 | 13.20 | 13.29 | 1,508,361 | -0.44(-3.20%) |
Sep 14, 2018 | 13.55 | 13.78 | 13.46 | 13.73 | 1,157,500 | +0.14(+1.03%) |
Sep 13, 2018 | 14.01 | 14.49 | 13.20 | 13.59 | 2,668,991 | -0.49(-3.48%) |
Sep 12, 2018 | 13.59 | 14.17 | 13.48 | 14.08 | 1,722,621 | +0.49(+3.61%) |
Sep 11, 2018 | 13.97 | 14.25 | 13.43 | 13.59 | 3,445,946 | -0.42(-3.00%) |
Sep 10, 2018 | 14.75 | 15.08 | 13.68 | 14.01 | 2,643,425 | -0.78(-5.27%) |
Sep 07, 2018 | 14.71 | 15.39 | 14.63 | 14.79 | 1,582,500 | +0.02(+0.14%) |
Sep 06, 2018 | 15.43 | 15.48 | 14.52 | 14.77 | 1,859,679 | -0.73(-4.71%) |
Sep 05, 2018 | 16.20 | 16.32 | 15.40 | 15.50 | 3,282,638 | -0.55(-3.43%) |