Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.600 | 6.600 | 6.320 | 6.440 | 111,500 | +0.00(+0.00%) |
Nov 29, 2018 | 6.380 | 6.690 | 6.340 | 6.440 | 144,608 | +0.03(+0.47%) |
Nov 28, 2018 | 6.550 | 6.750 | 6.360 | 6.410 | 56,197 | -0.14(-2.14%) |
Nov 27, 2018 | 6.430 | 6.580 | 6.270 | 6.550 | 92,745 | +0.12(+1.87%) |
Nov 26, 2018 | 6.350 | 6.540 | 6.280 | 6.430 | 185,404 | -0.03(-0.46%) |
Nov 23, 2018 | 6.650 | 6.700 | 6.370 | 6.460 | 13,700 | -0.13(-1.97%) |
Nov 21, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.15(+2.33%) | |
Nov 20, 2018 | 6.630 | 6.660 | 6.310 | 6.440 | 64,675 | -0.16(-2.42%) |
Nov 19, 2018 | 6.580 | 6.750 | 6.440 | 6.600 | 81,724 | +0.07(+1.07%) |
Nov 16, 2018 | 6.690 | 6.700 | 6.500 | 6.530 | 19,800 | -0.14(-2.10%) |
Nov 15, 2018 | 6.630 | 6.685 | 6.560 | 6.670 | 46,789 | +0.07(+1.06%) |
Nov 14, 2018 | 6.550 | 6.720 | 6.550 | 6.600 | 70,414 | +0.02(+0.30%) |
Nov 13, 2018 | 6.650 | 6.720 | 6.540 | 6.580 | 42,552 | -0.01(-0.15%) |
Nov 12, 2018 | 6.800 | 6.800 | 6.570 | 6.590 | 33,428 | -0.15(-2.23%) |
Nov 09, 2018 | 6.810 | 7.020 | 6.680 | 6.740 | 50,800 | -0.10(-1.46%) |
Nov 08, 2018 | 6.790 | 7.050 | 6.675 | 6.840 | 56,354 | +0.03(+0.44%) |
Nov 07, 2018 | 6.750 | 7.020 | 6.720 | 6.810 | 26,675 | +0.09(+1.34%) |
Nov 06, 2018 | 7.000 | 7.010 | 6.620 | 6.720 | 35,980 | -0.29(-4.14%) |
Nov 05, 2018 | 6.930 | 7.090 | 6.760 | 7.010 | 83,652 | +0.09(+1.30%) |
Nov 02, 2018 | 6.470 | 6.960 | 6.440 | 6.920 | 186,400 | +0.52(+8.12%) |
Nov 01, 2018 | 6.160 | 6.530 | 6.130 | 6.400 | 75,741 | +0.29(+4.75%) |
Oct 31, 2018 | 6.140 | 6.189 | 6.010 | 6.110 | 52,169 | -0.03(-0.49%) |
Oct 30, 2018 | 6.350 | 6.390 | 6.110 | 6.140 | 126,146 | -0.17(-2.69%) |
Oct 29, 2018 | 6.360 | 6.530 | 6.240 | 6.310 | 36,831 | -0.04(-0.63%) |
Oct 26, 2018 | 6.230 | 6.370 | 6.070 | 6.350 | 53,800 | +0.09(+1.44%) |
Oct 25, 2018 | 6.250 | 6.290 | 6.190 | 6.260 | 22,189 | +0.06(+0.97%) |
Oct 24, 2018 | 6.310 | 6.310 | 6.190 | 6.200 | 107,355 | -0.10(-1.59%) |
Oct 23, 2018 | 6.270 | 6.400 | 6.270 | 6.300 | 66,870 | -0.02(-0.32%) |
Oct 22, 2018 | 6.600 | 6.600 | 6.240 | 6.320 | 191,326 | -0.29(-4.39%) |
Oct 19, 2018 | 6.790 | 6.790 | 6.400 | 6.610 | 221,600 | -0.24(-3.50%) |
Oct 18, 2018 | 6.530 | 7.010 | 6.490 | 6.850 | 265,078 | +0.25(+3.79%) |
Oct 17, 2018 | 6.710 | 6.750 | 6.570 | 6.600 | 20,774 | -0.07(-1.05%) |
Oct 16, 2018 | 6.990 | 7.090 | 6.600 | 6.670 | 108,453 | -0.26(-3.75%) |
Oct 15, 2018 | 6.880 | 6.940 | 6.710 | 6.930 | 66,346 | +0.26(+3.90%) |
Oct 12, 2018 | 6.750 | 6.930 | 6.550 | 6.670 | 96,300 | -0.09(-1.33%) |
Oct 11, 2018 | 6.510 | 6.850 | 6.380 | 6.760 | 100,751 | +0.19(+2.89%) |
Oct 10, 2018 | 6.600 | 6.740 | 6.450 | 6.570 | 73,746 | +0.02(+0.31%) |
Oct 09, 2018 | 6.430 | 6.670 | 6.420 | 6.550 | 15,753 | +0.12(+1.87%) |
Oct 08, 2018 | 6.460 | 6.560 | 6.360 | 6.430 | 45,607 | -0.03(-0.46%) |
Oct 05, 2018 | 6.710 | 6.710 | 6.460 | 6.460 | 48,300 | -0.11(-1.67%) |
Oct 04, 2018 | 6.680 | 6.680 | 6.550 | 6.570 | 28,862 | -0.12(-1.79%) |
Oct 03, 2018 | 6.630 | 6.770 | 6.630 | 6.690 | 38,347 | +0.04(+0.60%) |
Oct 02, 2018 | 6.990 | 7.060 | 6.610 | 6.650 | 85,528 | -0.34(-4.86%) |
Oct 01, 2018 | 6.960 | 7.086 | 6.960 | 6.990 | 112,263 | +0.00(+0.00%) |
Sep 28, 2018 | 6.880 | 7.120 | 6.640 | 6.990 | 204,000 | +0.11(+1.60%) |
Sep 27, 2018 | 6.500 | 6.940 | 6.500 | 6.880 | 195,498 | +0.38(+5.85%) |
Sep 26, 2018 | 6.400 | 6.530 | 6.390 | 6.500 | 59,546 | +0.09(+1.40%) |
Sep 25, 2018 | 6.570 | 6.570 | 6.400 | 6.410 | 26,851 | -0.11(-1.69%) |
Sep 24, 2018 | 6.350 | 6.570 | 6.340 | 6.520 | 67,292 | +0.15(+2.35%) |
Sep 21, 2018 | 6.580 | 6.630 | 6.360 | 6.370 | 101,300 | -0.16(-2.45%) |
Sep 20, 2018 | 6.520 | 6.600 | 6.520 | 6.530 | 29,125 | +0.02(+0.31%) |
Sep 19, 2018 | 6.540 | 6.580 | 6.500 | 6.510 | 20,073 | -0.04(-0.61%) |
Sep 18, 2018 | 6.560 | 6.630 | 6.500 | 6.550 | 69,401 | -0.03(-0.46%) |
Sep 17, 2018 | 6.720 | 6.760 | 6.510 | 6.580 | 103,609 | -0.16(-2.37%) |
Sep 14, 2018 | 6.770 | 6.890 | 6.740 | 6.740 | 62,100 | +0.00(+0.00%) |
Sep 13, 2018 | 6.830 | 6.900 | 6.670 | 6.740 | 131,004 | -0.04(-0.59%) |
Sep 12, 2018 | 7.000 | 7.060 | 6.750 | 6.780 | 140,992 | -0.20(-2.87%) |
Sep 11, 2018 | 6.800 | 7.110 | 6.550 | 6.980 | 256,076 | +0.18(+2.65%) |
Sep 10, 2018 | 6.960 | 7.030 | 6.750 | 6.800 | 93,838 | -0.14(-2.02%) |
Sep 07, 2018 | 7.200 | 7.280 | 6.900 | 6.940 | 160,600 | -0.32(-4.41%) |
Sep 06, 2018 | 6.900 | 7.440 | 6.880 | 7.260 | 270,081 | +0.46(+6.76%) |
Sep 05, 2018 | 6.560 | 6.840 | 6.510 | 6.800 | 375,128 | +0.19(+2.87%) |