Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.506 | 7.609 | 7.485 | 7.601 | 4,179,809 | +0.15(+1.95%) |
Dec 28, 2018 | 7.412 | 7.524 | 7.361 | 7.455 | 7,129,727 | +0.19(+2.59%) |
Dec 27, 2018 | 7.164 | 7.275 | 7.095 | 7.267 | 5,827,059 | -0.02(-0.24%) |
Dec 26, 2018 | 7.061 | 7.292 | 7.009 | 7.284 | 4,057,104 | +0.25(+3.53%) |
Dec 24, 2018 | 6.992 | 7.104 | 6.958 | 7.035 | 3,163,010 | +0.02(+0.24%) |
Dec 21, 2018 | 7.447 | 7.455 | 7.009 | 7.018 | 23,017,600 | -0.47(-6.29%) |
Dec 20, 2018 | 7.558 | 7.575 | 7.404 | 7.489 | 6,972,181 | -0.01(-0.11%) |
Dec 19, 2018 | 7.609 | 7.704 | 7.481 | 7.498 | 7,835,255 | -0.10(-1.35%) |
Dec 18, 2018 | 7.635 | 7.704 | 7.549 | 7.601 | 6,801,628 | +0.01(+0.11%) |
Dec 17, 2018 | 7.729 | 7.755 | 7.558 | 7.592 | 5,411,466 | -0.10(-1.34%) |
Dec 14, 2018 | 7.772 | 7.824 | 7.682 | 7.695 | 7,309,560 | -0.19(-2.39%) |
Dec 13, 2018 | 7.858 | 7.901 | 7.815 | 7.884 | 12,550,586 | +0.03(+0.33%) |
Dec 12, 2018 | 7.721 | 7.961 | 7.712 | 7.858 | 15,101,770 | +0.33(+4.32%) |
Dec 11, 2018 | 7.584 | 7.648 | 7.489 | 7.532 | 8,229,483 | +0.01(+0.11%) |
Dec 10, 2018 | 7.481 | 7.558 | 7.404 | 7.524 | 6,508,746 | +0.10(+1.39%) |
Dec 07, 2018 | 7.575 | 7.669 | 7.421 | 7.421 | 4,897,625 | -0.12(-1.59%) |
Dec 06, 2018 | 7.275 | 7.549 | 7.262 | 7.541 | 9,462,312 | +0.33(+4.51%) |
Dec 04, 2018 | 7.387 | 7.395 | 7.207 | 7.215 | 5,871,595 | -0.29(-3.88%) |
Dec 03, 2018 | 7.472 | 7.506 | 7.412 | 7.506 | 5,144,571 | +0.32(+4.41%) |
Nov 30, 2018 | 7.198 | 7.224 | 7.138 | 7.189 | 4,505,166 | -0.02(-0.24%) |
Nov 29, 2018 | 7.207 | 7.249 | 7.150 | 7.207 | 4,342,051 | -0.03(-0.47%) |
Nov 28, 2018 | 7.155 | 7.275 | 7.129 | 7.241 | 4,662,557 | +0.17(+2.42%) |
Nov 27, 2018 | 7.147 | 7.181 | 7.061 | 7.069 | 4,505,560 | -0.15(-2.14%) |
Nov 26, 2018 | 7.249 | 7.258 | 7.172 | 7.224 | 3,291,738 | +0.08(+1.08%) |
Nov 23, 2018 | 7.087 | 7.189 | 7.078 | 7.147 | 3,696,208 | +0.15(+2.08%) |
Nov 21, 2018 | 7.001 | 7.001 | 7.001 | 0 | +0.04(+0.62%) | |
Nov 20, 2018 | 6.949 | 7.048 | 6.891 | 6.958 | 8,197,802 | -0.25(-3.45%) |
Nov 19, 2018 | 7.327 | 7.352 | 7.181 | 7.207 | 4,904,418 | -0.13(-1.75%) |
Nov 16, 2018 | 7.309 | 7.352 | 7.267 | 7.335 | 4,784,193 | +0.03(+0.47%) |
Nov 15, 2018 | 7.267 | 7.352 | 7.164 | 7.301 | 8,048,769 | +0.03(+0.47%) |
Nov 14, 2018 | 7.447 | 7.481 | 7.267 | 7.267 | 8,834,790 | -0.38(-4.93%) |
Nov 13, 2018 | 7.592 | 7.669 | 7.566 | 7.644 | 7,001,154 | +0.15(+1.94%) |
Nov 12, 2018 | 7.652 | 7.669 | 7.498 | 7.498 | 7,186,108 | -0.22(-2.89%) |
Nov 09, 2018 | 7.764 | 7.772 | 7.686 | 7.721 | 10,379,328 | -0.10(-1.31%) |
Nov 08, 2018 | 7.729 | 7.832 | 7.721 | 7.824 | 6,743,588 | -0.02(-0.22%) |
Nov 07, 2018 | 7.738 | 7.849 | 7.712 | 7.841 | 5,534,797 | +0.17(+2.23%) |
Nov 06, 2018 | 7.644 | 7.704 | 7.635 | 7.669 | 7,991,492 | +0.01(+0.11%) |
Nov 05, 2018 | 7.669 | 7.695 | 7.618 | 7.661 | 7,928,723 | +0.03(+0.45%) |
Nov 02, 2018 | 7.678 | 7.764 | 7.584 | 7.626 | 6,069,400 | +0.03(+0.45%) |
Nov 01, 2018 | 7.464 | 7.635 | 7.447 | 7.592 | 14,973,295 | +0.17(+2.31%) |
Oct 31, 2018 | 7.361 | 7.506 | 7.361 | 7.421 | 15,509,011 | +0.08(+1.05%) |
Oct 30, 2018 | 7.327 | 7.438 | 7.301 | 7.344 | 18,040,858 | +0.02(+0.23%) |
Oct 29, 2018 | 7.387 | 7.447 | 7.262 | 7.327 | 8,696,709 | +0.03(+0.35%) |
Oct 26, 2018 | 7.361 | 7.412 | 7.275 | 7.301 | 28,002,166 | -0.17(-2.29%) |
Oct 25, 2018 | 7.489 | 7.532 | 7.387 | 7.472 | 30,696,234 | -0.07(-0.91%) |
Oct 24, 2018 | 7.721 | 7.798 | 7.532 | 7.541 | 6,906,770 | -0.30(-3.83%) |
Oct 23, 2018 | 7.738 | 7.875 | 7.669 | 7.841 | 11,587,909 | -0.13(-1.61%) |
Oct 22, 2018 | 8.012 | 8.021 | 7.909 | 7.969 | 12,817,596 | -0.05(-0.64%) |
Oct 19, 2018 | 8.098 | 8.098 | 8.021 | 8.021 | 23,628,870 | +0.14(+1.74%) |
Oct 18, 2018 | 7.781 | 8.012 | 7.695 | 7.884 | 23,058,292 | +0.39(+5.26%) |
Oct 17, 2018 | 7.421 | 7.592 | 7.369 | 7.489 | 8,228,696 | +0.09(+1.27%) |
Oct 16, 2018 | 7.318 | 7.421 | 7.309 | 7.395 | 3,779,860 | +0.25(+3.48%) |
Oct 15, 2018 | 7.087 | 7.164 | 7.009 | 7.147 | 19,209,870 | +0.09(+1.34%) |
Oct 12, 2018 | 7.121 | 7.121 | 7.009 | 7.052 | 10,976,244 | -0.02(-0.24%) |
Oct 11, 2018 | 7.104 | 7.155 | 7.001 | 7.069 | 6,336,775 | -0.11(-1.55%) |
Oct 10, 2018 | 7.327 | 7.339 | 7.181 | 7.181 | 5,832,733 | -0.28(-3.79%) |
Oct 09, 2018 | 7.344 | 7.515 | 7.327 | 7.464 | 5,551,513 | +0.10(+1.40%) |
Oct 08, 2018 | 7.301 | 7.395 | 7.253 | 7.361 | 4,095,725 | -0.04(-0.58%) |
Oct 05, 2018 | 7.455 | 7.464 | 7.344 | 7.404 | 4,179,459 | -0.14(-1.82%) |
Oct 04, 2018 | 7.592 | 7.629 | 7.528 | 7.541 | 3,937,727 | -0.07(-0.90%) |
Oct 03, 2018 | 7.661 | 7.682 | 7.584 | 7.609 | 3,748,861 | +0.11(+1.49%) |
Oct 02, 2018 | 7.489 | 7.549 | 7.459 | 7.498 | 3,900,674 | -0.04(-0.57%) |