Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.225 | 6.243 | 6.054 | 6.084 | 120,364 | -0.14(-2.26%) |
Nov 29, 2018 | 6.206 | 6.225 | 6.111 | 6.225 | 53,547 | +0.07(+1.07%) |
Nov 28, 2018 | 6.560 | 6.560 | 6.159 | 6.159 | 81,378 | -0.38(-5.76%) |
Nov 27, 2018 | 6.408 | 6.536 | 6.244 | 6.536 | 67,506 | +0.13(+1.99%) |
Nov 26, 2018 | 6.505 | 6.675 | 6.202 | 6.408 | 182,677 | -0.13(-2.04%) |
Nov 23, 2018 | 6.530 | 6.596 | 6.463 | 6.542 | 24,695 | +0.01(+0.09%) |
Nov 21, 2018 | 6.536 | 6.536 | 6.536 | 0 | +0.44(+7.28%) | |
Nov 20, 2018 | 6.426 | 6.615 | 6.074 | 6.092 | 218,860 | -0.36(-5.56%) |
Nov 19, 2018 | 6.852 | 6.906 | 5.661 | 6.451 | 502,611 | -0.84(-11.50%) |
Nov 16, 2018 | 7.277 | 7.362 | 7.277 | 7.289 | 17,121 | +0.01(+0.17%) |
Nov 15, 2018 | 7.319 | 7.398 | 7.258 | 7.277 | 49,162 | +0.08(+1.10%) |
Nov 14, 2018 | 7.538 | 7.585 | 7.198 | 7.198 | 59,651 | -0.39(-5.20%) |
Nov 13, 2018 | 7.653 | 7.653 | 7.538 | 7.593 | 133,277 | -0.05(-0.64%) |
Nov 12, 2018 | 7.653 | 7.653 | 7.532 | 7.641 | 50,116 | -0.01(-0.16%) |
Nov 09, 2018 | 7.623 | 7.653 | 7.593 | 7.653 | 39,347 | +0.03(+0.40%) |
Nov 08, 2018 | 7.653 | 7.653 | 7.574 | 7.623 | 40,567 | -0.06(-0.79%) |
Nov 07, 2018 | 7.775 | 7.775 | 7.593 | 7.684 | 43,033 | +0.03(+0.40%) |
Nov 06, 2018 | 7.641 | 7.665 | 7.623 | 7.653 | 28,228 | -0.02(-0.32%) |
Nov 05, 2018 | 7.653 | 7.678 | 7.611 | 7.678 | 41,122 | +0.04(+0.48%) |
Nov 02, 2018 | 7.653 | 7.653 | 7.526 | 7.641 | 38,524 | -0.04(-0.47%) |
Nov 01, 2018 | 7.647 | 7.694 | 7.593 | 7.678 | 45,802 | +0.05(+0.72%) |
Oct 31, 2018 | 7.562 | 7.696 | 7.562 | 7.623 | 47,416 | +0.06(+0.80%) |
Oct 30, 2018 | 7.599 | 7.726 | 7.541 | 7.562 | 57,509 | -0.05(-0.59%) |
Oct 29, 2018 | 7.643 | 7.758 | 7.565 | 7.607 | 113,641 | -0.04(-0.47%) |
Oct 26, 2018 | 7.391 | 7.734 | 7.240 | 7.643 | 76,598 | +0.20(+2.67%) |
Oct 25, 2018 | 7.162 | 7.517 | 7.162 | 7.445 | 89,841 | +0.25(+3.51%) |
Oct 24, 2018 | 7.114 | 7.290 | 7.114 | 7.192 | 91,780 | +0.12(+1.70%) |
Oct 23, 2018 | 7.090 | 7.228 | 7.072 | 7.072 | 58,231 | -0.07(-1.01%) |
Oct 22, 2018 | 7.204 | 7.264 | 7.144 | 7.144 | 150,903 | -0.05(-0.75%) |
Oct 19, 2018 | 7.126 | 7.240 | 7.078 | 7.198 | 173,800 | -0.04(-0.50%) |
Oct 18, 2018 | 7.282 | 7.282 | 7.210 | 7.234 | 79,968 | -0.01(-0.17%) |
Oct 17, 2018 | 7.252 | 7.252 | 7.162 | 7.246 | 62,465 | +0.02(+0.33%) |
Oct 16, 2018 | 7.258 | 7.342 | 7.222 | 7.222 | 105,486 | +0.04(+0.59%) |
Oct 15, 2018 | 7.318 | 7.318 | 7.168 | 7.180 | 134,889 | -0.01(-0.17%) |
Oct 12, 2018 | 7.421 | 7.493 | 7.108 | 7.192 | 186,760 | -0.11(-1.57%) |
Oct 11, 2018 | 7.475 | 7.523 | 7.270 | 7.306 | 188,539 | -0.13(-1.70%) |
Oct 10, 2018 | 7.523 | 7.614 | 7.433 | 7.433 | 79,670 | -0.07(-0.88%) |
Oct 09, 2018 | 7.433 | 7.698 | 7.391 | 7.499 | 176,664 | +0.09(+1.22%) |
Oct 08, 2018 | 7.493 | 7.744 | 7.403 | 7.409 | 174,926 | -0.02(-0.32%) |
Oct 05, 2018 | 7.523 | 7.565 | 7.433 | 7.433 | 149,208 | -0.07(-0.88%) |
Oct 04, 2018 | 7.637 | 7.647 | 7.451 | 7.499 | 136,569 | -0.19(-2.50%) |
Oct 03, 2018 | 7.698 | 7.698 | 7.523 | 7.692 | 284,450 | +0.13(+1.67%) |
Oct 02, 2018 | 7.445 | 7.643 | 7.373 | 7.565 | 237,177 | +0.40(+5.63%) |
Oct 01, 2018 | 7.379 | 7.496 | 7.162 | 7.162 | 138,481 | -0.21(-2.86%) |
Sep 28, 2018 | 7.523 | 7.529 | 7.342 | 7.373 | 140,568 | -0.14(-1.84%) |
Sep 27, 2018 | 7.601 | 7.743 | 7.499 | 7.511 | 98,678 | -0.10(-1.26%) |
Sep 26, 2018 | 7.738 | 7.744 | 7.577 | 7.607 | 76,599 | -0.08(-1.08%) |
Sep 25, 2018 | 7.767 | 7.767 | 7.595 | 7.690 | 126,535 | -0.12(-1.53%) |
Sep 24, 2018 | 7.833 | 7.833 | 7.744 | 7.809 | 100,391 | +0.06(+0.77%) |
Sep 21, 2018 | 7.744 | 7.869 | 7.744 | 7.750 | 50,700 | +0.02(+0.31%) |
Sep 20, 2018 | 7.690 | 7.791 | 7.630 | 7.726 | 51,124 | +0.10(+1.33%) |
Sep 19, 2018 | 7.803 | 7.922 | 7.589 | 7.624 | 186,402 | -0.09(-1.16%) |
Sep 18, 2018 | 7.207 | 7.770 | 7.207 | 7.714 | 147,849 | +0.52(+7.20%) |
Sep 17, 2018 | 7.184 | 7.213 | 7.118 | 7.196 | 50,394 | +0.05(+0.67%) |
Sep 14, 2018 | 7.166 | 7.350 | 7.118 | 7.148 | 97,371 | -0.02(-0.25%) |
Sep 13, 2018 | 7.124 | 7.356 | 6.999 | 7.166 | 183,927 | +0.04(+0.59%) |
Sep 12, 2018 | 7.190 | 7.361 | 7.088 | 7.124 | 173,915 | -0.02(-0.33%) |
Sep 11, 2018 | 7.493 | 7.493 | 7.088 | 7.148 | 288,096 | -0.36(-4.76%) |
Sep 10, 2018 | 7.744 | 7.871 | 7.446 | 7.505 | 169,464 | -0.26(-3.30%) |
Sep 07, 2018 | 7.803 | 7.952 | 7.744 | 7.761 | 69,838 | -0.11(-1.36%) |
Sep 06, 2018 | 7.928 | 7.970 | 7.755 | 7.869 | 74,754 | +0.03(+0.38%) |
Sep 05, 2018 | 8.101 | 8.228 | 7.755 | 7.839 | 182,307 | -0.27(-3.31%) |
Sep 04, 2018 | 8.178 | 8.381 | 8.101 | 8.107 | 118,960 | -0.07(-0.80%) |
Aug 31, 2018 | 8.172 | 8.172 | 8.172 | 0 | -0.17(-2.00%) | |
Aug 30, 2018 | 8.446 | 8.458 | 8.280 | 8.339 | 71,572 | -0.11(-1.32%) |
Aug 29, 2018 | 8.664 | 8.682 | 8.433 | 8.451 | 53,006 | -0.16(-1.86%) |
Aug 28, 2018 | 8.699 | 8.758 | 8.510 | 8.611 | 137,310 | -0.08(-0.95%) |
Aug 27, 2018 | 7.960 | 8.694 | 7.960 | 8.694 | 209,641 | +0.73(+9.22%) |
Aug 24, 2018 | 8.279 | 8.279 | 7.812 | 7.960 | 268,504 | -0.32(-3.86%) |
Aug 23, 2018 | 8.433 | 8.575 | 7.616 | 8.279 | 605,416 | -0.41(-4.70%) |
Aug 22, 2018 | 8.534 | 8.711 | 8.447 | 8.688 | 146,678 | +0.21(+2.44%) |
Aug 21, 2018 | 9.220 | 9.268 | 8.291 | 8.480 | 388,687 | -0.73(-7.90%) |
Aug 20, 2018 | 9.202 | 9.285 | 9.202 | 9.208 | 78,166 | -0.07(-0.77%) |
Aug 17, 2018 | 9.202 | 9.350 | 9.202 | 9.279 | 22,811 | +0.06(+0.66%) |
Aug 16, 2018 | 9.262 | 9.281 | 9.185 | 9.218 | 20,789 | +0.02(+0.17%) |
Aug 15, 2018 | 9.362 | 9.362 | 9.179 | 9.202 | 67,120 | -0.14(-1.52%) |
Aug 14, 2018 | 9.279 | 9.350 | 9.177 | 9.344 | 64,050 | +0.23(+2.53%) |
Aug 13, 2018 | 9.155 | 9.232 | 9.114 | 9.114 | 55,471 | -0.04(-0.45%) |
Aug 10, 2018 | 9.250 | 9.250 | 9.084 | 9.155 | 80,263 | -0.09(-1.02%) |
Aug 09, 2018 | 9.208 | 9.256 | 9.084 | 9.250 | 81,335 | +0.15(+1.63%) |
Aug 08, 2018 | 9.250 | 9.291 | 9.102 | 9.102 | 121,256 | -0.23(-2.47%) |
Aug 07, 2018 | 9.327 | 9.404 | 9.043 | 9.333 | 240,347 | -0.05(-0.50%) |
Aug 06, 2018 | 9.250 | 9.469 | 9.232 | 9.380 | 117,721 | +0.21(+2.26%) |
Aug 03, 2018 | 9.143 | 9.262 | 9.114 | 9.173 | 109,328 | -0.02(-0.19%) |
Aug 02, 2018 | 9.262 | 9.262 | 9.143 | 9.191 | 209,924 | -0.08(-0.89%) |
Aug 01, 2018 | 9.333 | 9.350 | 9.273 | 9.273 | 100,238 | -0.08(-0.82%) |
Jul 31, 2018 | 9.410 | 9.492 | 9.321 | 9.350 | 71,977 | -0.17(-1.74%) |
Jul 30, 2018 | 9.528 | 9.528 | 9.439 | 9.516 | 76,144 | +0.01(+0.06%) |
Jul 27, 2018 | 9.487 | 9.517 | 9.452 | 9.511 | 23,335 | -0.03(-0.31%) |
Jul 26, 2018 | 9.540 | 9.540 | 9.452 | 9.540 | 79,943 | +0.06(+0.62%) |
Jul 25, 2018 | 9.470 | 9.534 | 9.458 | 9.481 | 76,090 | +0.09(+0.94%) |
Jul 24, 2018 | 9.417 | 9.470 | 9.335 | 9.393 | 31,413 | +0.01(+0.06%) |
Jul 23, 2018 | 9.393 | 9.393 | 9.170 | 9.387 | 100,099 | +0.08(+0.88%) |
Jul 20, 2018 | 9.276 | 9.305 | 9.202 | 9.305 | 90,265 | +0.09(+1.02%) |
Jul 19, 2018 | 9.340 | 9.340 | 9.164 | 9.211 | 161,645 | -0.12(-1.32%) |
Jul 18, 2018 | 9.305 | 9.368 | 9.288 | 9.335 | 28,030 | +0.04(+0.44%) |
Jul 17, 2018 | 9.276 | 9.363 | 9.276 | 9.293 | 41,400 | +0.04(+0.38%) |
Jul 16, 2018 | 9.428 | 9.464 | 9.246 | 9.258 | 61,671 | -0.16(-1.68%) |
Jul 13, 2018 | 9.428 | 9.440 | 9.393 | 9.417 | 30,244 | -0.01(-0.12%) |
Jul 12, 2018 | 9.423 | 9.447 | 9.364 | 9.428 | 40,349 | +0.04(+0.37%) |
Jul 11, 2018 | 9.423 | 9.446 | 9.393 | 9.393 | 40,108 | -0.01(-0.12%) |
Jul 10, 2018 | 9.411 | 9.558 | 9.393 | 9.405 | 63,574 | -0.05(-0.56%) |
Jul 09, 2018 | 9.616 | 9.616 | 9.458 | 9.458 | 75,213 | -0.11(-1.10%) |
Jul 06, 2018 | 9.599 | 9.599 | 9.493 | 9.563 | 36,516 | +0.00(+0.00%) |
Jul 05, 2018 | 9.593 | 9.593 | 9.517 | 9.563 | 36,189 | +0.01(+0.06%) |
Jul 03, 2018 | 9.558 | 9.558 | 9.558 | 0 | -0.01(-0.06%) | |
Jul 02, 2018 | 9.511 | 9.563 | 9.434 | 9.563 | 51,581 | +0.04(+0.43%) |
Jun 29, 2018 | 9.452 | 9.587 | 9.428 | 9.522 | 69,408 | +0.11(+1.19%) |
Jun 28, 2018 | 9.340 | 9.446 | 9.340 | 9.411 | 44,621 | +0.06(+0.59%) |
Jun 27, 2018 | 9.414 | 9.478 | 9.332 | 9.356 | 105,068 | -0.08(-0.86%) |
Jun 26, 2018 | 9.385 | 9.519 | 9.332 | 9.437 | 59,270 | +0.16(+1.70%) |
Jun 25, 2018 | 9.490 | 9.490 | 9.210 | 9.280 | 50,921 | -0.16(-1.67%) |
Jun 22, 2018 | 9.321 | 9.472 | 9.210 | 9.437 | 58,246 | +0.17(+1.82%) |
Jun 21, 2018 | 9.181 | 9.315 | 9.111 | 9.268 | 93,421 | +0.10(+1.14%) |
Jun 20, 2018 | 9.123 | 9.239 | 9.035 | 9.163 | 156,729 | +0.06(+0.64%) |
Jun 19, 2018 | 9.245 | 9.356 | 8.939 | 9.105 | 444,343 | -0.32(-3.40%) |
Jun 18, 2018 | 9.443 | 9.494 | 9.385 | 9.426 | 49,550 | +0.04(+0.43%) |
Jun 15, 2018 | 9.461 | 9.379 | 9.385 | 42,599 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.443 | 9.467 | 9.375 | 9.385 | 55,095 | +0.01(+0.06%) |
Jun 13, 2018 | 9.449 | 9.468 | 9.373 | 9.379 | 82,512 | -0.09(-0.98%) |
Jun 12, 2018 | 9.420 | 9.472 | 9.373 | 9.472 | 66,723 | +0.06(+0.62%) |
Jun 11, 2018 | 9.490 | 9.490 | 9.268 | 9.414 | 162,469 | +0.02(+0.19%) |
Jun 08, 2018 | 9.327 | 9.443 | 9.280 | 9.397 | 57,003 | +0.12(+1.26%) |
Jun 07, 2018 | 9.414 | 9.414 | 9.268 | 9.280 | 204,870 | -0.07(-0.75%) |
Jun 06, 2018 | 9.303 | 9.350 | 127,028 | +0.02(+0.25%) | ||
Jun 05, 2018 | 9.402 | 9.437 | 9.327 | 9.327 | 211,620 | -0.07(-0.74%) |
Jun 04, 2018 | 9.379 | 9.467 | 9.181 | 9.397 | 345,624 | +0.09(+0.94%) |
Jun 01, 2018 | 9.420 | 9.472 | 9.298 | 9.309 | 245,563 | -0.12(-1.30%) |
May 31, 2018 | 9.443 | 9.502 | 9.268 | 9.432 | 250,880 | +0.17(+1.82%) |
May 30, 2018 | 9.420 | 9.525 | 9.181 | 9.263 | 442,480 | -0.10(-1.08%) |
May 29, 2018 | 9.052 | 9.433 | 9.025 | 9.364 | 600,510 | +0.36(+4.04%) |
May 25, 2018 | 9.001 | 9.001 | 9.001 | 0 | -0.12(-1.33%) | |
May 24, 2018 | 9.179 | 9.231 | 9.041 | 9.122 | 111,987 | -0.06(-0.63%) |
May 23, 2018 | 9.156 | 9.318 | 9.145 | 9.179 | 174,174 | +0.04(+0.44%) |
May 22, 2018 | 9.145 | 9.299 | 9.099 | 9.139 | 138,721 | -0.07(-0.75%) |
May 21, 2018 | 9.174 | 9.335 | 9.001 | 9.208 | 143,823 | +0.13(+1.46%) |
May 18, 2018 | 9.174 | 9.185 | 9.001 | 9.076 | 118,021 | -0.04(-0.44%) |
May 17, 2018 | 9.041 | 9.226 | 9.001 | 9.116 | 230,461 | +0.03(+0.32%) |
May 16, 2018 | 9.116 | 9.139 | 9.001 | 9.087 | 134,583 | +0.06(+0.70%) |
May 15, 2018 | 8.960 | 9.139 | 8.845 | 9.024 | 161,142 | +0.11(+1.23%) |
May 14, 2018 | 8.799 | 9.087 | 8.764 | 8.914 | 277,040 | +0.23(+2.60%) |
May 11, 2018 | 8.846 | 8.903 | 8.657 | 8.688 | 309,227 | -0.02(-0.19%) |
May 10, 2018 | 8.790 | 8.796 | 8.666 | 8.705 | 270,862 | -0.07(-0.83%) |
May 09, 2018 | 8.897 | 9.015 | 8.660 | 8.779 | 287,645 | -0.05(-0.51%) |
May 08, 2018 | 8.869 | 8.929 | 8.745 | 8.824 | 157,589 | -0.07(-0.82%) |
May 07, 2018 | 8.886 | 9.083 | 8.812 | 8.897 | 371,270 | +0.15(+1.68%) |
May 04, 2018 | 8.463 | 8.965 | 8.457 | 8.750 | 368,760 | +0.29(+3.47%) |
May 03, 2018 | 8.784 | 8.829 | 8.333 | 8.457 | 1,138,607 | -0.28(-3.23%) |