Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.211 | 6.287 | 6.116 | 6.220 | 1,301,918 | +0.00(+0.00%) |
Nov 29, 2018 | 6.182 | 6.230 | 6.125 | 6.220 | 1,153,169 | +0.12(+2.03%) |
Nov 28, 2018 | 6.211 | 6.287 | 6.039 | 6.097 | 1,311,785 | -0.10(-1.54%) |
Nov 27, 2018 | 6.182 | 6.354 | 6.144 | 6.192 | 953,368 | -0.04(-0.61%) |
Nov 26, 2018 | 6.287 | 6.449 | 6.201 | 6.230 | 1,058,452 | +0.06(+0.93%) |
Nov 23, 2018 | 6.041 | 6.314 | 6.041 | 6.173 | 569,743 | +0.10(+1.70%) |
Nov 21, 2018 | 6.069 | 6.069 | 6.069 | 0 | +0.27(+4.70%) | |
Nov 20, 2018 | 6.032 | 6.032 | 5.468 | 5.797 | 2,262,075 | -0.19(-3.14%) |
Nov 19, 2018 | 6.671 | 6.727 | 5.966 | 5.985 | 3,049,783 | -0.68(-10.16%) |
Nov 16, 2018 | 6.718 | 6.774 | 6.558 | 6.661 | 1,410,044 | -0.12(-1.80%) |
Nov 15, 2018 | 6.755 | 6.812 | 6.633 | 6.784 | 1,655,030 | -0.04(-0.55%) |
Nov 14, 2018 | 6.906 | 7.037 | 6.802 | 6.821 | 2,254,994 | +0.00(+0.00%) |
Nov 13, 2018 | 6.690 | 6.915 | 6.690 | 6.821 | 2,521,124 | +0.14(+2.11%) |
Nov 12, 2018 | 6.727 | 6.830 | 6.577 | 6.680 | 1,785,981 | -0.01(-0.14%) |
Nov 09, 2018 | 6.755 | 6.877 | 6.643 | 6.690 | 1,884,742 | -0.14(-2.06%) |
Nov 08, 2018 | 6.924 | 6.971 | 6.802 | 6.830 | 1,891,419 | -0.09(-1.36%) |
Nov 07, 2018 | 6.473 | 7.056 | 6.473 | 6.924 | 2,190,249 | +0.49(+7.59%) |
Nov 06, 2018 | 7.469 | 7.554 | 6.135 | 6.436 | 3,941,720 | -0.71(-9.99%) |
Nov 05, 2018 | 7.159 | 7.244 | 7.018 | 7.150 | 1,531,214 | +0.01(+0.13%) |
Nov 02, 2018 | 7.000 | 7.300 | 6.887 | 7.141 | 1,685,709 | +0.22(+3.12%) |
Nov 01, 2018 | 6.380 | 6.924 | 6.239 | 6.924 | 2,470,088 | +0.83(+13.56%) |
Oct 31, 2018 | 6.004 | 6.154 | 5.957 | 6.098 | 1,050,420 | +0.18(+3.02%) |
Oct 30, 2018 | 5.741 | 5.957 | 5.712 | 5.919 | 1,392,432 | +0.15(+2.61%) |
Oct 29, 2018 | 5.797 | 5.863 | 5.656 | 5.769 | 1,971,669 | +0.03(+0.49%) |
Oct 26, 2018 | 5.929 | 5.976 | 5.694 | 5.741 | 1,299,246 | -0.28(-4.68%) |
Oct 25, 2018 | 5.891 | 6.079 | 5.863 | 6.022 | 1,677,574 | +0.16(+2.72%) |
Oct 24, 2018 | 6.445 | 6.445 | 5.788 | 5.863 | 2,747,565 | -0.55(-8.64%) |
Oct 23, 2018 | 6.323 | 6.459 | 6.210 | 6.417 | 1,052,243 | -0.01(-0.15%) |
Oct 22, 2018 | 6.455 | 6.577 | 6.361 | 6.426 | 941,039 | -0.03(-0.44%) |
Oct 19, 2018 | 6.502 | 6.643 | 6.398 | 6.455 | 494,601 | -0.06(-0.87%) |
Oct 18, 2018 | 6.718 | 6.738 | 6.492 | 6.511 | 570,680 | -0.22(-3.21%) |
Oct 17, 2018 | 6.605 | 6.812 | 6.605 | 6.727 | 496,095 | +0.08(+1.27%) |
Oct 16, 2018 | 6.511 | 6.652 | 6.445 | 6.643 | 692,830 | +0.17(+2.61%) |
Oct 15, 2018 | 6.398 | 6.614 | 6.398 | 6.473 | 607,913 | +0.03(+0.44%) |
Oct 12, 2018 | 6.455 | 6.586 | 6.314 | 6.445 | 1,649,521 | +0.07(+1.03%) |
Oct 11, 2018 | 6.530 | 6.624 | 6.361 | 6.380 | 1,438,123 | -0.19(-2.86%) |
Oct 10, 2018 | 6.812 | 6.953 | 6.530 | 6.567 | 1,348,413 | -0.29(-4.25%) |
Oct 09, 2018 | 6.840 | 6.934 | 6.784 | 6.859 | 1,010,263 | +0.02(+0.27%) |
Oct 08, 2018 | 6.859 | 6.943 | 6.774 | 6.840 | 1,063,608 | +0.01(+0.14%) |
Oct 05, 2018 | 6.906 | 6.981 | 6.793 | 6.830 | 1,667,190 | -0.09(-1.36%) |
Oct 04, 2018 | 7.094 | 7.108 | 6.840 | 6.924 | 1,131,315 | -0.19(-2.64%) |
Oct 03, 2018 | 7.028 | 7.188 | 6.924 | 7.112 | 1,076,459 | +0.11(+1.61%) |
Oct 02, 2018 | 7.094 | 7.131 | 6.943 | 7.000 | 1,611,201 | -0.09(-1.32%) |
Oct 01, 2018 | 7.469 | 7.469 | 7.028 | 7.094 | 1,442,770 | -0.33(-4.43%) |
Sep 28, 2018 | 7.234 | 7.422 | 7.234 | 7.422 | 568,786 | +0.19(+2.60%) |
Sep 27, 2018 | 7.375 | 7.516 | 7.234 | 7.234 | 1,051,915 | -0.14(-1.91%) |
Sep 26, 2018 | 7.610 | 7.751 | 7.328 | 7.375 | 829,139 | -0.28(-3.68%) |
Sep 25, 2018 | 7.422 | 7.704 | 7.422 | 7.657 | 669,932 | +0.23(+3.16%) |
Sep 24, 2018 | 7.469 | 7.516 | 7.281 | 7.422 | 685,757 | +0.00(+0.00%) |
Sep 21, 2018 | 7.563 | 7.657 | 7.281 | 7.422 | 2,136,779 | -0.19(-2.47%) |
Sep 20, 2018 | 7.704 | 7.704 | 7.563 | 7.610 | 1,024,580 | -0.05(-0.61%) |
Sep 19, 2018 | 7.422 | 7.798 | 7.328 | 7.657 | 1,211,056 | +0.23(+3.16%) |
Sep 18, 2018 | 7.422 | 7.469 | 7.234 | 7.422 | 757,940 | +0.00(+0.00%) |
Sep 17, 2018 | 7.234 | 7.422 | 7.188 | 7.422 | 880,612 | +0.23(+3.27%) |
Sep 14, 2018 | 7.281 | 7.281 | 7.141 | 7.188 | 640,203 | -0.05(-0.65%) |
Sep 13, 2018 | 7.141 | 7.281 | 7.094 | 7.234 | 665,795 | +0.14(+1.99%) |
Sep 12, 2018 | 7.000 | 7.094 | 7.000 | 7.094 | 766,879 | +0.09(+1.34%) |
Sep 11, 2018 | 7.000 | 7.047 | 6.906 | 7.000 | 876,441 | +0.00(+0.00%) |
Sep 10, 2018 | 7.047 | 7.094 | 6.906 | 7.000 | 544,165 | -0.05(-0.67%) |
Sep 07, 2018 | 7.328 | 7.328 | 7.023 | 7.047 | 1,056,575 | -0.28(-3.85%) |
Sep 06, 2018 | 7.375 | 7.469 | 7.281 | 7.328 | 504,394 | -0.09(-1.27%) |
Sep 05, 2018 | 7.375 | 7.469 | 7.328 | 7.422 | 821,981 | +0.05(+0.64%) |