Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.570 | 7.580 | 7.450 | 7.530 | 54,100 | -0.04(-0.53%) |
Nov 29, 2018 | 7.510 | 7.600 | 7.510 | 7.570 | 53,640 | +0.01(+0.13%) |
Nov 28, 2018 | 7.410 | 7.590 | 7.410 | 7.560 | 95,618 | +0.26(+3.56%) |
Nov 27, 2018 | 7.280 | 7.390 | 7.280 | 7.300 | 37,234 | +0.15(+2.10%) |
Nov 26, 2018 | 7.220 | 7.220 | 7.100 | 7.150 | 113,083 | +0.05(+0.70%) |
Nov 23, 2018 | 7.040 | 7.250 | 7.040 | 7.100 | 17,100 | -0.19(-2.61%) |
Nov 21, 2018 | 7.290 | 7.290 | 7.290 | 0 | -0.02(-0.26%) | |
Nov 20, 2018 | 7.300 | 7.400 | 7.290 | 7.309 | 253,757 | +0.04(+0.54%) |
Nov 19, 2018 | 7.425 | 7.440 | 7.270 | 7.270 | 325,896 | +0.15(+2.11%) |
Nov 16, 2018 | 6.980 | 7.120 | 6.970 | 7.120 | 190,100 | +0.25(+3.64%) |
Nov 15, 2018 | 6.830 | 6.950 | 6.800 | 6.870 | 64,871 | +0.03(+0.44%) |
Nov 14, 2018 | 6.860 | 6.900 | 6.750 | 6.840 | 102,106 | +0.02(+0.29%) |
Nov 13, 2018 | 6.700 | 6.840 | 6.690 | 6.820 | 58,708 | +0.13(+1.94%) |
Nov 12, 2018 | 6.740 | 6.800 | 6.680 | 6.690 | 872,979 | +0.01(+0.10%) |
Nov 09, 2018 | 6.690 | 6.750 | 6.680 | 6.684 | 86,100 | -0.02(-0.24%) |
Nov 08, 2018 | 6.750 | 6.750 | 6.600 | 6.700 | 91,879 | +0.08(+1.22%) |
Nov 07, 2018 | 6.490 | 6.620 | 6.490 | 6.619 | 51,389 | +0.05(+0.75%) |
Nov 06, 2018 | 6.650 | 6.650 | 6.500 | 6.570 | 163,346 | -0.08(-1.20%) |
Nov 05, 2018 | 6.660 | 6.660 | 6.590 | 6.650 | 347,584 | +0.15(+2.30%) |
Nov 02, 2018 | 6.390 | 6.680 | 6.390 | 6.500 | 107,000 | +0.11(+1.72%) |
Nov 01, 2018 | 6.310 | 6.440 | 6.210 | 6.390 | 42,475 | -0.08(-1.24%) |
Oct 31, 2018 | 6.400 | 6.470 | 6.400 | 6.470 | 56,934 | +0.27(+4.35%) |
Oct 30, 2018 | 6.240 | 6.270 | 6.100 | 6.200 | 303,554 | -0.18(-2.82%) |
Oct 29, 2018 | 6.370 | 6.550 | 6.350 | 6.380 | 95,741 | -0.14(-2.15%) |
Oct 26, 2018 | 6.540 | 6.570 | 6.450 | 6.520 | 79,800 | -0.23(-3.41%) |
Oct 25, 2018 | 6.670 | 6.800 | 6.670 | 6.750 | 266,019 | +0.22(+3.37%) |
Oct 24, 2018 | 6.700 | 6.713 | 6.520 | 6.530 | 71,568 | -0.05(-0.76%) |
Oct 23, 2018 | 6.470 | 6.580 | 6.460 | 6.580 | 185,449 | -0.13(-1.94%) |
Oct 22, 2018 | 6.710 | 6.750 | 6.510 | 6.710 | 65,389 | +0.46(+7.45%) |
Oct 19, 2018 | 6.255 | 6.320 | 6.200 | 6.245 | 33,400 | +0.04(+0.73%) |
Oct 18, 2018 | 6.330 | 6.370 | 6.200 | 6.200 | 87,878 | -0.35(-5.34%) |
Oct 17, 2018 | 6.445 | 6.560 | 6.445 | 6.550 | 69,545 | +0.01(+0.15%) |
Oct 16, 2018 | 6.430 | 6.540 | 6.429 | 6.540 | 151,615 | +0.11(+1.71%) |
Oct 15, 2018 | 6.330 | 6.440 | 6.330 | 6.430 | 78,831 | -0.02(-0.31%) |
Oct 12, 2018 | 6.460 | 6.460 | 6.290 | 6.450 | 216,500 | +0.36(+5.91%) |
Oct 11, 2018 | 6.320 | 6.320 | 6.010 | 6.090 | 172,084 | -0.25(-3.94%) |
Oct 10, 2018 | 6.450 | 6.490 | 6.340 | 6.340 | 321,302 | -0.17(-2.61%) |
Oct 09, 2018 | 6.540 | 6.540 | 6.440 | 6.510 | 108,757 | -0.03(-0.46%) |
Oct 08, 2018 | 6.600 | 6.600 | 6.430 | 6.540 | 85,601 | -0.04(-0.68%) |
Oct 05, 2018 | 6.620 | 6.680 | 6.550 | 6.585 | 47,900 | +0.04(+0.61%) |
Oct 04, 2018 | 6.675 | 6.720 | 6.500 | 6.545 | 152,444 | -0.32(-4.59%) |
Oct 03, 2018 | 6.950 | 6.950 | 6.830 | 6.860 | 123,758 | +0.02(+0.29%) |
Oct 02, 2018 | 6.815 | 6.880 | 6.815 | 6.840 | 139,847 | -0.32(-4.47%) |
Oct 01, 2018 | 7.190 | 7.220 | 7.110 | 7.160 | 248,129 | +0.03(+0.42%) |
Sep 28, 2018 | 7.130 | 7.170 | 7.100 | 7.130 | 92,000 | +0.06(+0.85%) |
Sep 27, 2018 | 7.050 | 7.070 | 7.030 | 7.070 | 301,445 | -0.09(-1.26%) |
Sep 26, 2018 | 7.070 | 7.200 | 7.070 | 7.160 | 498,479 | +0.11(+1.56%) |
Sep 25, 2018 | 6.970 | 7.050 | 6.970 | 7.050 | 98,650 | +0.06(+0.93%) |
Sep 24, 2018 | 6.960 | 7.050 | 6.960 | 6.985 | 159,720 | +0.01(+0.20%) |
Sep 21, 2018 | 6.990 | 6.990 | 6.930 | 6.971 | 187,000 | +0.33(+4.98%) |
Sep 20, 2018 | 6.680 | 6.680 | 6.630 | 6.640 | 309,793 | -0.02(-0.30%) |
Sep 19, 2018 | 6.600 | 6.680 | 6.550 | 6.660 | 464,273 | +0.46(+7.42%) |
Sep 18, 2018 | 6.060 | 6.210 | 6.060 | 6.200 | 354,274 | +0.04(+0.65%) |
Sep 17, 2018 | 6.200 | 6.220 | 6.150 | 6.160 | 166,654 | -0.11(-1.75%) |
Sep 14, 2018 | 6.230 | 6.280 | 6.170 | 6.270 | 283,200 | +0.41(+7.09%) |
Sep 13, 2018 | 5.805 | 5.900 | 5.750 | 5.855 | 78,203 | +0.17(+2.90%) |
Sep 12, 2018 | 5.563 | 5.690 | 5.550 | 5.690 | 91,774 | +0.09(+1.61%) |
Sep 11, 2018 | 5.510 | 5.610 | 5.510 | 5.600 | 160,698 | -0.08(-1.32%) |
Sep 10, 2018 | 5.710 | 5.710 | 5.660 | 5.675 | 81,211 | -0.08(-1.39%) |
Sep 07, 2018 | 5.710 | 5.760 | 5.600 | 5.755 | 403,000 | -0.04(-0.78%) |
Sep 06, 2018 | 5.780 | 5.830 | 5.760 | 5.800 | 203,357 | -0.05(-0.85%) |
Sep 05, 2018 | 5.880 | 5.880 | 5.800 | 5.850 | 54,265 | -0.14(-2.34%) |