Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.990 | 7.230 | 6.990 | 7.030 | 24,400 | +0.05(+0.72%) |
Nov 29, 2018 | 7.070 | 7.120 | 6.910 | 6.980 | 28,811 | -0.09(-1.27%) |
Nov 28, 2018 | 7.170 | 7.190 | 6.927 | 7.070 | 34,722 | -0.02(-0.28%) |
Nov 27, 2018 | 6.700 | 7.160 | 6.600 | 7.090 | 52,174 | +0.37(+5.51%) |
Nov 26, 2018 | 7.060 | 7.350 | 6.300 | 6.720 | 87,163 | -0.40(-5.62%) |
Nov 23, 2018 | 7.400 | 7.670 | 7.020 | 7.120 | 5,600 | -0.07(-0.97%) |
Nov 21, 2018 | 7.190 | 7.190 | 7.190 | 0 | +0.09(+1.27%) | |
Nov 20, 2018 | 7.290 | 7.520 | 6.990 | 7.100 | 46,964 | -0.34(-4.57%) |
Nov 19, 2018 | 7.800 | 7.900 | 7.260 | 7.440 | 23,731 | -0.06(-0.80%) |
Nov 16, 2018 | 7.620 | 7.800 | 7.470 | 7.500 | 71,800 | -0.30(-3.85%) |
Nov 15, 2018 | 7.770 | 8.150 | 7.690 | 7.800 | 97,666 | -0.08(-1.02%) |
Nov 14, 2018 | 7.931 | 7.970 | 7.716 | 7.880 | 57,395 | +0.17(+2.20%) |
Nov 13, 2018 | 7.630 | 7.948 | 7.560 | 7.710 | 103,455 | +0.17(+2.25%) |
Nov 12, 2018 | 7.580 | 7.680 | 7.480 | 7.540 | 59,562 | -0.18(-2.33%) |
Nov 09, 2018 | 8.000 | 8.000 | 7.650 | 7.720 | 73,400 | +0.06(+0.78%) |
Nov 08, 2018 | 7.630 | 7.900 | 7.540 | 7.660 | 74,265 | +0.06(+0.79%) |
Nov 07, 2018 | 7.230 | 7.780 | 7.230 | 7.600 | 74,887 | +0.38(+5.34%) |
Nov 06, 2018 | 7.130 | 7.400 | 7.130 | 7.215 | 16,016 | +0.10(+1.48%) |
Nov 05, 2018 | 6.970 | 7.216 | 6.970 | 7.110 | 29,024 | +0.06(+0.85%) |
Nov 02, 2018 | 7.150 | 7.150 | 6.900 | 7.050 | 12,800 | +0.19(+2.77%) |
Nov 01, 2018 | 6.990 | 7.370 | 6.730 | 6.860 | 90,535 | -0.17(-2.42%) |
Oct 31, 2018 | 6.940 | 7.140 | 6.735 | 7.030 | 61,099 | +0.09(+1.30%) |
Oct 30, 2018 | 6.550 | 7.100 | 6.550 | 6.940 | 30,575 | +0.41(+6.28%) |
Oct 29, 2018 | 6.680 | 7.090 | 6.523 | 6.530 | 41,445 | -0.16(-2.39%) |
Oct 26, 2018 | 6.660 | 7.060 | 6.510 | 6.690 | 42,900 | +0.03(+0.45%) |
Oct 25, 2018 | 6.500 | 6.861 | 6.480 | 6.660 | 42,017 | +0.18(+2.78%) |
Oct 24, 2018 | 6.960 | 6.980 | 6.330 | 6.480 | 49,492 | -0.47(-6.76%) |
Oct 23, 2018 | 6.806 | 7.066 | 6.806 | 6.950 | 14,611 | -0.15(-2.11%) |
Oct 22, 2018 | 7.170 | 7.240 | 7.090 | 7.100 | 17,687 | +0.05(+0.71%) |
Oct 19, 2018 | 6.860 | 7.330 | 6.860 | 7.050 | 46,300 | +0.16(+2.32%) |
Oct 18, 2018 | 7.080 | 7.080 | 6.840 | 6.890 | 25,189 | -0.21(-2.89%) |
Oct 17, 2018 | 6.900 | 7.190 | 6.896 | 7.095 | 15,744 | +0.15(+2.23%) |
Oct 16, 2018 | 7.000 | 7.350 | 6.800 | 6.940 | 66,674 | -0.07(-1.00%) |
Oct 15, 2018 | 6.850 | 7.060 | 6.760 | 7.010 | 20,571 | +0.20(+2.94%) |
Oct 12, 2018 | 7.000 | 7.200 | 6.640 | 6.810 | 104,500 | -0.06(-0.87%) |
Oct 11, 2018 | 6.800 | 6.960 | 6.720 | 6.870 | 66,291 | +0.06(+0.88%) |
Oct 10, 2018 | 7.010 | 7.070 | 6.700 | 6.810 | 108,266 | -0.31(-4.35%) |
Oct 09, 2018 | 7.090 | 7.220 | 6.883 | 7.120 | 26,393 | +0.02(+0.28%) |
Oct 08, 2018 | 7.100 | 7.460 | 6.910 | 7.100 | 529,824 | +0.00(+0.00%) |
Oct 05, 2018 | 7.400 | 7.490 | 7.100 | 7.100 | 149,500 | -0.36(-4.83%) |
Oct 04, 2018 | 7.440 | 7.800 | 7.250 | 7.460 | 301,784 | -0.03(-0.40%) |
Oct 03, 2018 | 7.600 | 7.670 | 7.430 | 7.490 | 21,094 | -0.14(-1.83%) |
Oct 02, 2018 | 7.580 | 7.725 | 7.570 | 7.630 | 50,995 | -0.05(-0.65%) |
Oct 01, 2018 | 7.760 | 7.760 | 7.510 | 7.680 | 22,107 | +0.00(+0.00%) |
Sep 28, 2018 | 7.560 | 7.770 | 7.510 | 7.680 | 16,700 | +0.01(+0.13%) |
Sep 27, 2018 | 7.730 | 7.860 | 7.600 | 7.670 | 37,801 | -0.13(-1.67%) |
Sep 26, 2018 | 7.910 | 8.030 | 7.693 | 7.800 | 43,226 | -0.15(-1.89%) |
Sep 25, 2018 | 7.910 | 8.080 | 7.730 | 7.950 | 45,878 | +0.09(+1.15%) |
Sep 24, 2018 | 7.560 | 8.000 | 7.466 | 7.860 | 58,408 | +0.34(+4.52%) |
Sep 21, 2018 | 7.590 | 7.600 | 7.100 | 7.520 | 134,600 | +0.09(+1.21%) |
Sep 20, 2018 | 7.630 | 7.820 | 7.430 | 7.430 | 127,465 | -0.20(-2.62%) |
Sep 19, 2018 | 7.780 | 7.980 | 7.620 | 7.630 | 49,028 | -0.11(-1.42%) |
Sep 18, 2018 | 7.580 | 7.890 | 7.580 | 7.740 | 44,429 | +0.09(+1.18%) |
Sep 17, 2018 | 7.760 | 7.930 | 7.570 | 7.650 | 41,987 | -0.26(-3.29%) |
Sep 14, 2018 | 7.900 | 8.150 | 7.770 | 7.910 | 37,000 | -0.07(-0.88%) |
Sep 13, 2018 | 8.090 | 8.260 | 7.920 | 7.980 | 128,679 | +0.00(+0.00%) |
Sep 12, 2018 | 8.500 | 8.600 | 7.330 | 7.980 | 506,421 | -0.53(-6.23%) |
Sep 11, 2018 | 8.580 | 8.890 | 8.500 | 8.510 | 53,505 | -0.23(-2.63%) |
Sep 10, 2018 | 8.800 | 8.860 | 8.560 | 8.740 | 43,534 | -0.18(-2.02%) |
Sep 07, 2018 | 8.930 | 9.000 | 8.820 | 8.920 | 24,200 | -0.01(-0.11%) |
Sep 06, 2018 | 9.090 | 9.100 | 8.830 | 8.930 | 78,839 | -0.19(-2.08%) |
Sep 05, 2018 | 9.170 | 9.220 | 8.985 | 9.120 | 70,591 | -0.05(-0.55%) |