Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.574 | 7.786 | 7.556 | 7.638 | 54,411,412 | +0.05(+0.66%) |
Nov 29, 2018 | 7.286 | 7.735 | 7.272 | 7.588 | 22,223,272 | +0.24(+3.33%) |
Nov 28, 2018 | 7.078 | 7.372 | 7.020 | 7.344 | 10,793,049 | +0.26(+3.65%) |
Nov 27, 2018 | 7.035 | 7.221 | 7.035 | 7.085 | 10,854,567 | -0.02(-0.30%) |
Nov 26, 2018 | 6.977 | 7.128 | 6.970 | 7.106 | 7,570,727 | +0.19(+2.81%) |
Nov 23, 2018 | 6.833 | 6.999 | 6.754 | 6.912 | 5,023,579 | +0.07(+1.05%) |
Nov 21, 2018 | 6.841 | 6.841 | 6.841 | 0 | -0.07(-1.04%) | |
Nov 20, 2018 | 6.884 | 7.013 | 6.819 | 6.912 | 20,182,654 | +0.02(+0.31%) |
Nov 19, 2018 | 6.754 | 6.930 | 6.754 | 6.891 | 12,299,356 | +0.12(+1.80%) |
Nov 16, 2018 | 6.798 | 6.898 | 6.769 | 6.769 | 11,014,799 | -0.06(-0.84%) |
Nov 15, 2018 | 6.711 | 6.912 | 6.661 | 6.826 | 9,286,546 | +0.05(+0.74%) |
Nov 14, 2018 | 6.898 | 6.912 | 6.647 | 6.776 | 15,491,173 | -0.11(-1.67%) |
Nov 13, 2018 | 6.790 | 6.981 | 6.776 | 6.891 | 9,325,045 | +0.10(+1.48%) |
Nov 12, 2018 | 6.884 | 6.920 | 6.769 | 6.790 | 7,356,895 | -0.11(-1.56%) |
Nov 09, 2018 | 6.992 | 7.042 | 6.833 | 6.898 | 7,746,279 | -0.13(-1.84%) |
Nov 08, 2018 | 7.027 | 7.135 | 7.006 | 7.027 | 6,706,235 | -0.04(-0.51%) |
Nov 07, 2018 | 6.992 | 7.071 | 6.812 | 7.063 | 7,439,939 | +0.07(+1.03%) |
Nov 06, 2018 | 6.912 | 7.020 | 6.848 | 6.992 | 5,452,525 | +0.03(+0.41%) |
Nov 05, 2018 | 6.948 | 7.020 | 6.812 | 6.963 | 8,031,532 | +0.04(+0.52%) |
Nov 02, 2018 | 6.990 | 7.019 | 6.821 | 6.927 | 7,279,284 | +0.00(+0.00%) |
Nov 01, 2018 | 6.800 | 6.990 | 6.743 | 6.927 | 11,114,628 | +0.16(+2.40%) |
Oct 31, 2018 | 6.870 | 6.927 | 6.764 | 6.764 | 14,825,782 | -0.05(-0.73%) |
Oct 30, 2018 | 6.630 | 6.828 | 6.591 | 6.814 | 13,084,090 | +0.21(+3.21%) |
Oct 29, 2018 | 6.531 | 6.736 | 6.531 | 6.602 | 15,284,951 | +0.05(+0.75%) |
Oct 26, 2018 | 6.468 | 6.602 | 6.341 | 6.553 | 9,647,505 | +0.11(+1.64%) |
Oct 25, 2018 | 6.355 | 6.524 | 6.291 | 6.447 | 10,563,794 | +0.03(+0.44%) |
Oct 24, 2018 | 6.609 | 6.644 | 6.270 | 6.418 | 18,631,620 | -0.23(-3.40%) |
Oct 23, 2018 | 6.574 | 6.708 | 6.503 | 6.644 | 14,928,233 | +0.02(+0.32%) |
Oct 22, 2018 | 6.941 | 6.976 | 6.588 | 6.623 | 9,082,193 | -0.30(-4.38%) |
Oct 19, 2018 | 6.927 | 7.012 | 6.856 | 6.927 | 5,827,223 | -0.03(-0.41%) |
Oct 18, 2018 | 6.969 | 7.128 | 6.902 | 6.955 | 7,232,237 | -0.04(-0.61%) |
Oct 17, 2018 | 6.983 | 7.160 | 6.927 | 6.997 | 6,087,179 | +0.02(+0.30%) |
Oct 16, 2018 | 6.976 | 7.012 | 6.863 | 6.976 | 4,812,527 | +0.02(+0.30%) |
Oct 15, 2018 | 6.962 | 7.047 | 6.937 | 6.955 | 5,537,381 | +0.00(+0.00%) |
Oct 12, 2018 | 7.209 | 7.245 | 6.810 | 6.955 | 10,270,080 | -0.19(-2.67%) |
Oct 11, 2018 | 7.414 | 7.414 | 7.139 | 7.146 | 10,351,389 | -0.28(-3.71%) |
Oct 10, 2018 | 7.478 | 7.605 | 7.421 | 7.421 | 9,197,321 | -0.04(-0.47%) |
Oct 09, 2018 | 7.520 | 7.584 | 7.456 | 7.456 | 6,807,422 | -0.09(-1.22%) |
Oct 08, 2018 | 7.421 | 7.562 | 7.414 | 7.548 | 3,982,589 | +0.11(+1.52%) |
Oct 05, 2018 | 7.485 | 7.513 | 7.400 | 7.435 | 4,339,472 | -0.02(-0.28%) |
Oct 04, 2018 | 7.407 | 7.562 | 7.407 | 7.456 | 6,082,927 | +0.04(+0.57%) |
Oct 03, 2018 | 7.287 | 7.456 | 7.280 | 7.414 | 5,881,973 | +0.16(+2.24%) |
Oct 02, 2018 | 7.238 | 7.351 | 7.181 | 7.252 | 4,824,258 | +0.01(+0.10%) |
Oct 01, 2018 | 7.372 | 7.372 | 7.223 | 7.245 | 4,563,708 | -0.08(-1.06%) |
Sep 28, 2018 | 7.230 | 7.340 | 7.181 | 7.322 | 7,803,714 | +0.08(+1.07%) |
Sep 27, 2018 | 7.329 | 7.414 | 7.238 | 7.245 | 6,183,987 | -0.08(-1.16%) |
Sep 26, 2018 | 7.449 | 7.471 | 7.329 | 7.329 | 7,034,863 | -0.10(-1.33%) |
Sep 25, 2018 | 7.456 | 7.527 | 7.428 | 7.428 | 4,772,519 | -0.01(-0.09%) |
Sep 24, 2018 | 7.739 | 7.746 | 7.414 | 7.435 | 9,431,189 | -0.33(-4.27%) |
Sep 21, 2018 | 7.753 | 7.813 | 7.696 | 7.767 | 8,351,654 | +0.01(+0.18%) |
Sep 20, 2018 | 7.619 | 7.802 | 7.591 | 7.753 | 4,435,916 | +0.16(+2.04%) |
Sep 19, 2018 | 7.520 | 7.626 | 7.513 | 7.598 | 4,955,043 | +0.08(+1.03%) |
Sep 18, 2018 | 7.598 | 7.608 | 7.513 | 7.520 | 5,500,661 | -0.10(-1.30%) |
Sep 17, 2018 | 7.696 | 7.718 | 7.605 | 7.619 | 3,630,064 | -0.06(-0.83%) |
Sep 14, 2018 | 7.675 | 7.739 | 7.633 | 7.682 | 4,225,607 | +0.03(+0.37%) |
Sep 13, 2018 | 7.718 | 7.753 | 7.612 | 7.654 | 11,028,124 | -0.04(-0.46%) |
Sep 12, 2018 | 7.682 | 7.704 | 7.619 | 7.689 | 7,110,413 | -0.01(-0.18%) |
Sep 11, 2018 | 7.704 | 7.753 | 7.682 | 7.704 | 4,018,687 | -0.02(-0.27%) |
Sep 10, 2018 | 7.760 | 7.781 | 7.696 | 7.725 | 3,876,658 | +0.00(+0.00%) |
Sep 07, 2018 | 7.809 | 7.813 | 7.686 | 7.725 | 5,074,638 | -0.06(-0.73%) |
Sep 06, 2018 | 7.675 | 7.788 | 7.668 | 7.781 | 8,892,230 | +0.09(+1.19%) |
Sep 05, 2018 | 7.647 | 7.760 | 7.640 | 7.689 | 4,729,780 | +0.04(+0.46%) |