Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.575 | 7.622 | 7.481 | 7.592 | 706,612 | +0.06(+0.79%) |
Dec 28, 2018 | 7.609 | 7.664 | 7.354 | 7.532 | 2,316,992 | -0.05(-0.67%) |
Dec 27, 2018 | 7.430 | 7.583 | 7.388 | 7.583 | 2,426,437 | +0.10(+1.37%) |
Dec 26, 2018 | 7.260 | 7.490 | 7.251 | 7.481 | 1,260,824 | +0.20(+2.69%) |
Dec 24, 2018 | 7.285 | 7.439 | 7.243 | 7.285 | 550,344 | -0.03(-0.35%) |
Dec 21, 2018 | 7.388 | 7.545 | 7.294 | 7.311 | 2,013,151 | -0.10(-1.38%) |
Dec 20, 2018 | 7.507 | 7.626 | 7.388 | 7.413 | 2,150,182 | +0.00(+0.00%) |
Dec 19, 2018 | 7.524 | 7.664 | 7.379 | 7.413 | 1,809,858 | -0.10(-1.36%) |
Dec 18, 2018 | 7.515 | 7.643 | 7.481 | 7.515 | 1,773,323 | +0.01(+0.11%) |
Dec 17, 2018 | 7.583 | 7.617 | 7.405 | 7.507 | 2,472,283 | -0.04(-0.56%) |
Dec 14, 2018 | 7.456 | 7.609 | 7.456 | 7.549 | 956,405 | +0.02(+0.23%) |
Dec 13, 2018 | 7.473 | 7.617 | 7.439 | 7.532 | 2,035,039 | +0.05(+0.68%) |
Dec 12, 2018 | 7.447 | 7.566 | 7.405 | 7.481 | 1,458,135 | +0.14(+1.85%) |
Dec 11, 2018 | 7.447 | 7.464 | 7.319 | 7.345 | 951,232 | -0.03(-0.46%) |
Dec 10, 2018 | 7.388 | 7.396 | 7.264 | 7.379 | 1,402,163 | -0.02(-0.23%) |
Dec 07, 2018 | 7.600 | 7.651 | 7.396 | 7.396 | 1,044,056 | -0.19(-2.47%) |
Dec 06, 2018 | 7.294 | 7.600 | 7.294 | 7.583 | 1,319,688 | +0.18(+2.41%) |
Dec 04, 2018 | 7.456 | 7.498 | 7.362 | 7.405 | 2,801,540 | -0.05(-0.68%) |
Dec 03, 2018 | 7.515 | 7.617 | 7.396 | 7.456 | 1,772,196 | +0.07(+0.92%) |
Nov 30, 2018 | 7.498 | 7.519 | 7.388 | 7.388 | 1,922,916 | -0.11(-1.48%) |
Nov 29, 2018 | 7.405 | 7.532 | 7.405 | 7.498 | 1,411,828 | +0.10(+1.38%) |
Nov 28, 2018 | 7.251 | 7.417 | 7.226 | 7.396 | 2,268,690 | +0.18(+2.48%) |
Nov 27, 2018 | 7.039 | 7.302 | 7.022 | 7.217 | 3,024,976 | +0.17(+2.42%) |
Nov 26, 2018 | 7.081 | 7.115 | 7.022 | 7.047 | 963,461 | -0.02(-0.24%) |
Nov 23, 2018 | 7.022 | 7.115 | 6.954 | 7.064 | 1,535,771 | -0.03(-0.36%) |
Nov 21, 2018 | 7.090 | 7.090 | 7.090 | 0 | +0.13(+1.83%) | |
Nov 20, 2018 | 7.022 | 7.090 | 6.945 | 6.962 | 1,434,997 | -0.17(-2.39%) |
Nov 19, 2018 | 7.141 | 7.226 | 7.039 | 7.132 | 1,126,292 | -0.06(-0.83%) |
Nov 16, 2018 | 7.022 | 7.200 | 7.022 | 7.192 | 3,003,161 | +0.13(+1.81%) |
Nov 15, 2018 | 6.843 | 7.115 | 6.843 | 7.064 | 2,596,578 | +0.20(+2.98%) |
Nov 14, 2018 | 6.664 | 6.881 | 6.651 | 6.860 | 4,861,206 | +0.25(+3.73%) |
Nov 13, 2018 | 6.647 | 6.732 | 6.579 | 6.613 | 4,865,842 | -0.04(-0.64%) |
Nov 12, 2018 | 6.698 | 6.749 | 6.626 | 6.656 | 1,228,540 | -0.09(-1.39%) |
Nov 09, 2018 | 6.809 | 6.868 | 6.673 | 6.749 | 1,004,343 | -0.11(-1.61%) |
Nov 08, 2018 | 6.911 | 7.005 | 6.860 | 6.860 | 1,542,685 | -0.13(-1.83%) |
Nov 07, 2018 | 7.047 | 7.090 | 6.945 | 6.988 | 1,181,398 | -0.02(-0.24%) |
Nov 06, 2018 | 7.090 | 7.115 | 6.911 | 7.005 | 1,359,786 | -0.11(-1.55%) |
Nov 05, 2018 | 7.064 | 7.166 | 6.996 | 7.115 | 1,531,386 | -0.04(-0.59%) |
Nov 02, 2018 | 7.183 | 7.268 | 7.098 | 7.158 | 1,035,362 | +0.03(+0.48%) |
Nov 01, 2018 | 6.826 | 7.183 | 6.783 | 7.124 | 1,277,504 | +0.42(+6.22%) |
Oct 31, 2018 | 6.690 | 6.762 | 6.392 | 6.707 | 2,046,083 | +0.02(+0.25%) |
Oct 30, 2018 | 6.383 | 6.690 | 6.366 | 6.690 | 6,060,543 | +0.33(+5.22%) |
Oct 29, 2018 | 6.851 | 6.885 | 6.324 | 6.358 | 3,520,115 | -0.43(-6.27%) |
Oct 26, 2018 | 6.698 | 6.805 | 6.605 | 6.783 | 1,520,379 | +0.05(+0.76%) |
Oct 25, 2018 | 6.511 | 6.771 | 6.485 | 6.732 | 5,441,939 | +0.24(+3.67%) |
Oct 24, 2018 | 6.656 | 6.792 | 6.494 | 6.494 | 1,832,958 | -0.14(-2.05%) |
Oct 23, 2018 | 6.545 | 6.681 | 6.511 | 6.630 | 1,789,065 | -0.05(-0.76%) |
Oct 22, 2018 | 6.681 | 6.783 | 6.630 | 6.681 | 2,197,852 | +0.10(+1.55%) |
Oct 19, 2018 | 6.596 | 6.647 | 6.536 | 6.579 | 831,744 | +0.01(+0.13%) |
Oct 18, 2018 | 6.673 | 6.732 | 6.571 | 6.571 | 932,984 | -0.15(-2.28%) |
Oct 17, 2018 | 6.707 | 6.749 | 6.630 | 6.724 | 1,149,321 | -0.04(-0.63%) |
Oct 16, 2018 | 6.460 | 6.783 | 6.460 | 6.766 | 1,628,520 | +0.37(+5.86%) |
Oct 15, 2018 | 6.366 | 6.494 | 6.349 | 6.392 | 1,011,397 | +0.03(+0.40%) |
Oct 12, 2018 | 6.375 | 6.460 | 6.332 | 6.366 | 906,118 | +0.09(+1.36%) |
Oct 11, 2018 | 6.358 | 6.400 | 6.256 | 6.281 | 873,669 | -0.09(-1.34%) |
Oct 10, 2018 | 6.511 | 6.536 | 6.298 | 6.366 | 950,104 | -0.19(-2.86%) |
Oct 09, 2018 | 6.613 | 6.673 | 6.515 | 6.553 | 808,368 | -0.10(-1.53%) |
Oct 08, 2018 | 6.545 | 6.724 | 6.502 | 6.656 | 1,919,159 | +0.21(+3.30%) |
Oct 05, 2018 | 6.528 | 6.579 | 6.307 | 6.443 | 1,195,037 | -0.06(-0.92%) |
Oct 04, 2018 | 6.639 | 6.673 | 6.451 | 6.502 | 2,062,708 | -0.18(-2.68%) |
Oct 03, 2018 | 6.766 | 6.826 | 6.673 | 6.681 | 1,202,029 | +0.00(+0.00%) |
Oct 02, 2018 | 6.639 | 6.758 | 6.605 | 6.681 | 1,676,558 | +0.06(+0.90%) |