Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.400 | 6.540 | 6.310 | 6.510 | 10,397,800 | +0.11(+1.72%) |
Nov 29, 2018 | 6.470 | 6.540 | 6.330 | 6.400 | 8,856,427 | -0.11(-1.69%) |
Nov 28, 2018 | 6.490 | 6.540 | 6.270 | 6.510 | 10,047,338 | +0.11(+1.72%) |
Nov 27, 2018 | 6.470 | 6.530 | 6.310 | 6.400 | 12,715,055 | -0.10(-1.54%) |
Nov 26, 2018 | 6.270 | 6.520 | 6.240 | 6.500 | 10,364,490 | +0.30(+4.84%) |
Nov 23, 2018 | 6.280 | 6.430 | 6.170 | 6.200 | 5,271,100 | -0.15(-2.36%) |
Nov 21, 2018 | 6.350 | 6.350 | 6.350 | 0 | +0.26(+4.27%) | |
Nov 20, 2018 | 5.860 | 6.230 | 5.800 | 6.090 | 18,825,496 | +0.04(+0.66%) |
Nov 19, 2018 | 6.410 | 6.440 | 6.020 | 6.050 | 20,777,388 | -0.44(-6.78%) |
Nov 16, 2018 | 6.770 | 6.800 | 6.280 | 6.490 | 19,479,300 | -0.33(-4.84%) |
Nov 15, 2018 | 6.420 | 6.870 | 6.420 | 6.820 | 12,623,728 | +0.34(+5.25%) |
Nov 14, 2018 | 6.450 | 6.690 | 6.390 | 6.480 | 15,687,573 | -0.23(-3.43%) |
Nov 13, 2018 | 6.730 | 6.760 | 6.450 | 6.710 | 10,880,752 | +0.06(+0.90%) |
Nov 12, 2018 | 6.750 | 6.870 | 6.470 | 6.650 | 15,051,630 | -0.14(-2.06%) |
Nov 09, 2018 | 6.900 | 6.960 | 6.660 | 6.790 | 14,369,800 | -0.23(-3.28%) |
Nov 08, 2018 | 7.150 | 7.220 | 6.990 | 7.020 | 10,751,644 | -0.18(-2.50%) |
Nov 07, 2018 | 7.090 | 7.290 | 7.080 | 7.200 | 14,354,047 | +0.11(+1.55%) |
Nov 06, 2018 | 6.860 | 7.200 | 6.850 | 7.090 | 15,548,500 | +0.19(+2.75%) |
Nov 05, 2018 | 6.900 | 6.940 | 6.700 | 6.900 | 14,668,348 | +0.08(+1.17%) |
Nov 02, 2018 | 7.100 | 7.180 | 6.660 | 6.820 | 26,902,700 | -0.38(-5.28%) |
Nov 01, 2018 | 6.600 | 7.290 | 6.460 | 7.200 | 31,634,188 | +0.59(+8.93%) |
Oct 31, 2018 | 6.570 | 6.650 | 6.450 | 6.610 | 27,679,420 | +0.18(+2.80%) |
Oct 30, 2018 | 5.930 | 6.540 | 5.910 | 6.430 | 35,873,904 | +0.44(+7.35%) |
Oct 29, 2018 | 6.350 | 6.590 | 5.890 | 5.990 | 32,088,704 | -0.29(-4.62%) |
Oct 26, 2018 | 6.130 | 6.280 | 5.770 | 6.280 | 79,790,704 | -0.71(-10.16%) |
Oct 25, 2018 | 6.710 | 7.090 | 6.690 | 6.990 | 44,032,620 | +0.40(+6.07%) |
Oct 24, 2018 | 6.840 | 6.990 | 6.590 | 6.590 | 22,121,736 | -0.23(-3.37%) |
Oct 23, 2018 | 6.840 | 6.930 | 6.680 | 6.820 | 24,663,730 | -0.02(-0.29%) |
Oct 22, 2018 | 6.850 | 6.980 | 6.720 | 6.840 | 12,645,600 | +0.03(+0.44%) |
Oct 19, 2018 | 6.890 | 6.970 | 6.670 | 6.810 | 19,113,700 | +0.00(+0.00%) |
Oct 18, 2018 | 6.960 | 7.020 | 6.760 | 6.810 | 16,939,820 | -0.25(-3.54%) |
Oct 17, 2018 | 7.190 | 7.320 | 6.930 | 7.060 | 20,940,460 | -0.19(-2.62%) |
Oct 16, 2018 | 7.410 | 7.470 | 7.050 | 7.250 | 28,694,908 | -0.15(-2.03%) |
Oct 15, 2018 | 7.190 | 7.460 | 7.120 | 7.400 | 22,046,552 | +0.22(+3.06%) |
Oct 12, 2018 | 7.180 | 7.390 | 7.050 | 7.180 | 36,249,400 | +0.37(+5.43%) |
Oct 11, 2018 | 6.490 | 7.000 | 6.460 | 6.810 | 31,152,148 | +0.22(+3.34%) |
Oct 10, 2018 | 7.000 | 7.020 | 6.590 | 6.590 | 38,890,096 | -0.41(-5.86%) |
Oct 09, 2018 | 7.240 | 7.400 | 6.840 | 7.000 | 41,245,788 | -0.48(-6.42%) |
Oct 08, 2018 | 7.700 | 7.700 | 7.260 | 7.480 | 27,835,234 | -0.29(-3.73%) |
Oct 05, 2018 | 7.990 | 8.040 | 7.600 | 7.770 | 31,032,300 | -0.03(-0.38%) |
Oct 04, 2018 | 7.950 | 7.990 | 7.560 | 7.800 | 36,910,968 | -0.43(-5.22%) |
Oct 03, 2018 | 8.170 | 8.330 | 8.130 | 8.230 | 14,934,745 | +0.05(+0.61%) |
Oct 02, 2018 | 8.320 | 8.360 | 8.010 | 8.180 | 25,420,992 | -0.18(-2.15%) |
Oct 01, 2018 | 8.500 | 8.570 | 8.230 | 8.360 | 23,018,562 | -0.12(-1.42%) |
Sep 28, 2018 | 8.750 | 8.780 | 8.400 | 8.480 | 31,800,400 | -0.32(-3.64%) |
Sep 27, 2018 | 9.020 | 9.060 | 8.770 | 8.800 | 18,033,260 | -0.19(-2.11%) |
Sep 26, 2018 | 9.090 | 9.110 | 8.880 | 8.990 | 21,156,424 | -0.06(-0.66%) |
Sep 25, 2018 | 9.190 | 9.420 | 9.030 | 9.050 | 37,241,672 | +0.10(+1.12%) |
Sep 24, 2018 | 9.050 | 9.410 | 8.860 | 8.950 | 34,730,176 | -0.19(-2.08%) |
Sep 21, 2018 | 9.180 | 9.310 | 9.010 | 9.140 | 51,966,500 | -0.07(-0.76%) |
Sep 20, 2018 | 9.030 | 9.240 | 8.670 | 9.210 | 26,541,492 | +0.05(+0.55%) |
Sep 19, 2018 | 9.080 | 9.210 | 9.020 | 9.160 | 33,328,804 | +0.03(+0.33%) |
Sep 18, 2018 | 9.150 | 9.380 | 9.080 | 9.130 | 18,030,694 | -0.05(-0.54%) |
Sep 17, 2018 | 9.280 | 9.370 | 9.090 | 9.180 | 22,137,522 | -0.11(-1.18%) |
Sep 14, 2018 | 9.450 | 9.835 | 9.260 | 9.290 | 30,549,900 | -0.06(-0.64%) |
Sep 13, 2018 | 9.170 | 9.420 | 9.100 | 9.350 | 24,767,878 | +0.15(+1.63%) |
Sep 12, 2018 | 9.290 | 9.430 | 8.900 | 9.200 | 51,943,560 | -0.69(-6.98%) |
Sep 11, 2018 | 9.850 | 10.15 | 9.850 | 9.890 | 31,642,050 | +0.15(+1.54%) |
Sep 10, 2018 | 9.780 | 9.900 | 9.550 | 9.740 | 29,025,100 | -0.19(-1.91%) |
Sep 07, 2018 | 9.750 | 10.19 | 9.630 | 9.930 | 26,510,800 | +0.13(+1.33%) |
Sep 06, 2018 | 10.11 | 10.18 | 9.620 | 9.800 | 33,112,136 | -0.31(-3.07%) |
Sep 05, 2018 | 10.50 | 10.51 | 10.06 | 10.11 | 24,699,950 | -0.48(-4.53%) |