Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.372 | 6.386 | 6.298 | 6.312 | 1,318,734 | +0.01(+0.11%) |
Dec 28, 2018 | 6.244 | 6.379 | 6.244 | 6.305 | 1,287,855 | +0.06(+0.97%) |
Dec 27, 2018 | 6.217 | 6.271 | 6.184 | 6.244 | 1,399,696 | -0.05(-0.75%) |
Dec 26, 2018 | 6.163 | 6.291 | 6.157 | 6.291 | 1,013,991 | +0.14(+2.30%) |
Dec 24, 2018 | 6.130 | 6.197 | 6.123 | 6.150 | 879,156 | -0.04(-0.65%) |
Dec 21, 2018 | 6.271 | 6.325 | 6.163 | 6.190 | 1,257,719 | -0.09(-1.50%) |
Dec 20, 2018 | 6.379 | 6.406 | 6.224 | 6.285 | 1,627,929 | -0.11(-1.79%) |
Dec 19, 2018 | 6.440 | 6.494 | 6.366 | 6.399 | 1,052,100 | -0.03(-0.52%) |
Dec 18, 2018 | 6.446 | 6.500 | 6.433 | 6.433 | 848,589 | +0.00(+0.00%) |
Dec 17, 2018 | 6.574 | 6.574 | 6.419 | 6.433 | 1,109,681 | -0.16(-2.45%) |
Dec 14, 2018 | 6.662 | 6.662 | 6.588 | 6.595 | 740,498 | -0.09(-1.28%) |
Dec 13, 2018 | 6.720 | 6.720 | 6.680 | 6.680 | 585,570 | -0.03(-0.40%) |
Dec 12, 2018 | 6.687 | 6.720 | 6.670 | 6.707 | 740,872 | +0.07(+1.11%) |
Dec 11, 2018 | 6.667 | 6.687 | 6.620 | 6.633 | 807,362 | +0.01(+0.10%) |
Dec 10, 2018 | 6.633 | 6.642 | 6.573 | 6.627 | 607,286 | -0.05(-0.80%) |
Dec 07, 2018 | 6.714 | 6.740 | 6.667 | 6.680 | 523,494 | -0.03(-0.50%) |
Dec 06, 2018 | 6.673 | 6.714 | 6.647 | 6.714 | 824,682 | -0.07(-0.99%) |
Dec 04, 2018 | 6.888 | 6.921 | 6.780 | 6.780 | 1,095,692 | -0.14(-2.03%) |
Dec 03, 2018 | 6.995 | 7.028 | 6.914 | 6.921 | 662,430 | +0.01(+0.19%) |
Nov 30, 2018 | 6.881 | 6.914 | 6.881 | 6.908 | 416,375 | +0.03(+0.49%) |
Nov 29, 2018 | 6.854 | 6.894 | 6.854 | 6.874 | 421,067 | +0.00(+0.00%) |
Nov 28, 2018 | 6.807 | 6.888 | 6.807 | 6.874 | 736,924 | +0.08(+1.18%) |
Nov 27, 2018 | 6.774 | 6.801 | 6.754 | 6.794 | 596,248 | +0.03(+0.40%) |
Nov 26, 2018 | 6.814 | 6.821 | 6.767 | 6.767 | 505,951 | +0.01(+0.20%) |
Nov 23, 2018 | 6.700 | 6.760 | 6.680 | 6.754 | 219,467 | +0.01(+0.20%) |
Nov 21, 2018 | 6.740 | 6.740 | 6.740 | 0 | +0.04(+0.60%) | |
Nov 20, 2018 | 6.707 | 6.754 | 6.693 | 6.700 | 833,686 | -0.07(-1.09%) |
Nov 19, 2018 | 6.787 | 6.827 | 6.760 | 6.774 | 447,778 | -0.02(-0.30%) |
Nov 16, 2018 | 6.767 | 6.847 | 6.767 | 6.794 | 479,570 | -0.01(-0.20%) |
Nov 15, 2018 | 6.740 | 6.834 | 6.734 | 6.807 | 394,293 | +0.03(+0.49%) |
Nov 14, 2018 | 6.894 | 6.895 | 6.767 | 6.774 | 373,245 | -0.07(-1.05%) |
Nov 13, 2018 | 6.899 | 6.899 | 6.812 | 6.845 | 609,295 | -0.03(-0.39%) |
Nov 12, 2018 | 6.905 | 6.919 | 6.836 | 6.872 | 294,230 | -0.02(-0.29%) |
Nov 09, 2018 | 6.965 | 6.965 | 6.892 | 6.892 | 366,328 | -0.07(-1.05%) |
Nov 08, 2018 | 6.972 | 7.005 | 6.952 | 6.965 | 217,071 | -0.01(-0.10%) |
Nov 07, 2018 | 6.872 | 6.998 | 6.872 | 6.972 | 340,386 | +0.13(+1.95%) |
Nov 06, 2018 | 6.832 | 6.859 | 6.812 | 6.839 | 318,495 | +0.01(+0.10%) |
Nov 05, 2018 | 6.865 | 6.872 | 6.799 | 6.832 | 378,897 | -0.03(-0.48%) |
Nov 02, 2018 | 6.879 | 6.912 | 6.809 | 6.865 | 447,200 | +0.01(+0.10%) |
Nov 01, 2018 | 6.806 | 6.859 | 6.792 | 6.859 | 451,054 | +0.09(+1.28%) |
Oct 31, 2018 | 6.719 | 6.786 | 6.712 | 6.772 | 498,376 | +0.09(+1.29%) |
Oct 30, 2018 | 6.639 | 6.686 | 6.628 | 6.686 | 479,693 | +0.07(+1.01%) |
Oct 29, 2018 | 6.699 | 6.772 | 6.593 | 6.619 | 486,093 | -0.05(-0.70%) |
Oct 26, 2018 | 6.706 | 6.712 | 6.613 | 6.666 | 468,545 | -0.11(-1.67%) |
Oct 25, 2018 | 6.659 | 6.792 | 6.652 | 6.779 | 1,038,826 | +0.14(+2.10%) |
Oct 24, 2018 | 6.786 | 6.786 | 6.633 | 6.639 | 550,460 | -0.13(-1.87%) |
Oct 23, 2018 | 6.732 | 6.766 | 6.666 | 6.766 | 393,040 | -0.02(-0.29%) |
Oct 22, 2018 | 6.879 | 6.879 | 6.776 | 6.786 | 335,938 | -0.07(-0.97%) |
Oct 19, 2018 | 6.825 | 6.872 | 6.825 | 6.852 | 231,040 | +0.03(+0.39%) |
Oct 18, 2018 | 6.812 | 6.859 | 6.772 | 6.825 | 812,005 | +0.01(+0.20%) |
Oct 17, 2018 | 6.872 | 6.874 | 6.806 | 6.812 | 676,845 | -0.07(-0.97%) |
Oct 16, 2018 | 6.779 | 6.899 | 6.779 | 6.879 | 509,955 | +0.13(+1.97%) |
Oct 15, 2018 | 6.806 | 6.812 | 6.739 | 6.746 | 301,920 | -0.04(-0.59%) |
Oct 12, 2018 | 6.779 | 6.812 | 6.739 | 6.786 | 583,690 | +0.10(+1.42%) |
Oct 11, 2018 | 6.750 | 6.856 | 6.671 | 6.690 | 993,444 | -0.07(-1.08%) |
Oct 10, 2018 | 6.955 | 6.961 | 6.743 | 6.763 | 818,244 | -0.20(-2.94%) |
Oct 09, 2018 | 6.975 | 7.014 | 6.968 | 6.968 | 388,828 | -0.04(-0.57%) |
Oct 08, 2018 | 6.988 | 7.021 | 6.961 | 7.008 | 364,062 | +0.00(+0.00%) |
Oct 05, 2018 | 7.054 | 7.080 | 6.975 | 7.008 | 471,480 | -0.07(-0.93%) |
Oct 04, 2018 | 7.233 | 7.233 | 7.067 | 7.074 | 648,800 | -0.17(-2.37%) |
Oct 03, 2018 | 7.206 | 7.246 | 7.186 | 7.246 | 353,003 | +0.01(+0.18%) |
Oct 02, 2018 | 7.292 | 7.305 | 7.219 | 7.233 | 288,672 | -0.06(-0.82%) |