Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.080 | 7.150 | 6.980 | 7.040 | 93,200 | -0.03(-0.42%) |
Dec 28, 2018 | 7.140 | 7.150 | 6.970 | 7.070 | 54,800 | -0.04(-0.56%) |
Dec 27, 2018 | 7.030 | 7.110 | 6.950 | 7.110 | 104,241 | -0.01(-0.14%) |
Dec 26, 2018 | 7.000 | 7.130 | 6.945 | 7.120 | 110,973 | +0.17(+2.45%) |
Dec 24, 2018 | 6.970 | 7.080 | 6.950 | 6.950 | 55,000 | -0.04(-0.57%) |
Dec 21, 2018 | 7.150 | 7.220 | 6.990 | 6.990 | 274,700 | -0.15(-2.10%) |
Dec 20, 2018 | 7.250 | 7.400 | 7.070 | 7.140 | 159,524 | -0.15(-2.06%) |
Dec 19, 2018 | 7.340 | 7.455 | 7.270 | 7.290 | 146,539 | -0.04(-0.55%) |
Dec 18, 2018 | 7.440 | 7.440 | 7.220 | 7.330 | 92,120 | -0.02(-0.27%) |
Dec 17, 2018 | 7.390 | 7.460 | 7.190 | 7.350 | 207,316 | -0.04(-0.54%) |
Dec 14, 2018 | 7.290 | 7.470 | 7.290 | 7.390 | 92,100 | +0.03(+0.41%) |
Dec 13, 2018 | 7.420 | 7.420 | 7.250 | 7.360 | 79,272 | -0.05(-0.67%) |
Dec 12, 2018 | 7.320 | 7.470 | 7.210 | 7.410 | 124,524 | +0.12(+1.65%) |
Dec 11, 2018 | 7.380 | 7.450 | 7.130 | 7.290 | 140,321 | +0.24(+3.40%) |
Dec 10, 2018 | 7.040 | 7.050 | 6.990 | 7.050 | 115,452 | +0.02(+0.28%) |
Dec 07, 2018 | 7.110 | 7.110 | 6.980 | 7.030 | 95,500 | -0.08(-1.13%) |
Dec 06, 2018 | 6.880 | 7.110 | 6.880 | 7.110 | 117,651 | +0.16(+2.30%) |
Dec 04, 2018 | 7.140 | 7.145 | 6.900 | 6.950 | 109,900 | -0.21(-2.93%) |
Dec 03, 2018 | 7.250 | 7.250 | 7.030 | 7.160 | 112,968 | -0.02(-0.28%) |
Nov 30, 2018 | 7.110 | 7.210 | 7.040 | 7.180 | 99,500 | +0.08(+1.13%) |
Nov 29, 2018 | 7.180 | 7.220 | 7.060 | 7.100 | 126,780 | -0.09(-1.25%) |
Nov 28, 2018 | 6.970 | 7.230 | 6.970 | 7.190 | 92,519 | +0.22(+3.16%) |
Nov 27, 2018 | 7.100 | 7.140 | 6.910 | 6.970 | 90,482 | -0.13(-1.83%) |
Nov 26, 2018 | 7.100 | 7.160 | 7.060 | 7.100 | 91,087 | +0.04(+0.57%) |
Nov 23, 2018 | 7.050 | 7.120 | 7.040 | 7.060 | 23,600 | -0.03(-0.42%) |
Nov 21, 2018 | 7.090 | 7.090 | 7.090 | 0 | +0.02(+0.28%) | |
Nov 20, 2018 | 6.940 | 7.115 | 6.900 | 7.070 | 142,693 | +0.08(+1.14%) |
Nov 19, 2018 | 7.250 | 7.270 | 6.910 | 6.990 | 123,389 | -0.28(-3.85%) |
Nov 16, 2018 | 7.310 | 7.430 | 7.180 | 7.270 | 109,500 | -0.09(-1.22%) |
Nov 15, 2018 | 7.200 | 7.430 | 7.160 | 7.360 | 101,972 | +0.11(+1.52%) |
Nov 14, 2018 | 7.280 | 7.400 | 7.200 | 7.250 | 327,019 | +0.02(+0.28%) |
Nov 13, 2018 | 7.370 | 7.490 | 7.210 | 7.230 | 146,460 | -0.15(-2.03%) |
Nov 12, 2018 | 7.410 | 7.620 | 7.160 | 7.380 | 157,702 | -0.06(-0.81%) |
Nov 09, 2018 | 7.490 | 7.510 | 7.360 | 7.440 | 125,000 | -0.07(-0.93%) |
Nov 08, 2018 | 7.340 | 7.520 | 7.340 | 7.510 | 136,277 | +0.11(+1.49%) |
Nov 07, 2018 | 7.610 | 7.890 | 7.350 | 7.400 | 215,223 | -0.22(-2.89%) |
Nov 06, 2018 | 7.640 | 7.750 | 7.290 | 7.620 | 155,645 | -0.05(-0.65%) |
Nov 05, 2018 | 7.510 | 7.890 | 7.510 | 7.670 | 403,225 | +0.12(+1.59%) |
Nov 02, 2018 | 7.240 | 7.640 | 6.950 | 7.550 | 566,100 | -0.64(-7.81%) |
Nov 01, 2018 | 8.030 | 8.320 | 7.980 | 8.190 | 152,904 | +0.17(+2.12%) |
Oct 31, 2018 | 8.070 | 8.070 | 7.940 | 8.020 | 90,858 | +0.02(+0.25%) |
Oct 30, 2018 | 7.920 | 8.160 | 7.900 | 8.000 | 99,441 | +0.02(+0.25%) |
Oct 29, 2018 | 8.000 | 8.180 | 7.900 | 7.980 | 96,431 | +0.02(+0.25%) |
Oct 26, 2018 | 7.860 | 8.050 | 7.860 | 7.960 | 98,800 | -0.01(-0.13%) |
Oct 25, 2018 | 7.820 | 8.050 | 7.810 | 7.970 | 106,408 | +0.20(+2.57%) |
Oct 24, 2018 | 7.900 | 7.960 | 7.770 | 7.770 | 120,243 | -0.14(-1.77%) |
Oct 23, 2018 | 7.860 | 8.030 | 7.860 | 7.910 | 85,877 | -0.03(-0.38%) |
Oct 22, 2018 | 7.850 | 8.090 | 7.840 | 7.940 | 90,156 | +0.12(+1.53%) |
Oct 19, 2018 | 7.910 | 7.970 | 7.770 | 7.820 | 126,700 | -0.12(-1.51%) |
Oct 18, 2018 | 8.000 | 8.030 | 7.860 | 7.940 | 84,280 | -0.09(-1.12%) |
Oct 17, 2018 | 8.000 | 8.080 | 7.900 | 8.030 | 57,783 | +0.02(+0.25%) |
Oct 16, 2018 | 7.910 | 8.140 | 7.870 | 8.010 | 86,568 | +0.15(+1.91%) |
Oct 15, 2018 | 7.700 | 8.000 | 7.630 | 7.860 | 152,802 | +0.14(+1.81%) |
Oct 12, 2018 | 7.800 | 7.920 | 7.700 | 7.720 | 135,400 | -0.01(-0.13%) |
Oct 11, 2018 | 7.800 | 7.920 | 7.720 | 7.730 | 166,073 | -0.11(-1.40%) |
Oct 10, 2018 | 8.020 | 8.040 | 7.820 | 7.840 | 321,756 | -0.21(-2.61%) |
Oct 09, 2018 | 8.080 | 8.270 | 8.030 | 8.050 | 83,159 | -0.06(-0.74%) |
Oct 08, 2018 | 8.020 | 8.180 | 7.860 | 8.110 | 155,591 | +0.04(+0.50%) |
Oct 05, 2018 | 8.020 | 8.110 | 8.015 | 8.070 | 85,500 | +0.04(+0.50%) |
Oct 04, 2018 | 8.080 | 8.180 | 8.030 | 8.030 | 129,771 | -0.08(-0.99%) |
Oct 03, 2018 | 8.060 | 8.270 | 8.060 | 8.110 | 69,039 | +0.05(+0.62%) |
Oct 02, 2018 | 8.080 | 8.360 | 8.000 | 8.060 | 117,196 | -0.05(-0.62%) |