Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.770 | 6.805 | 6.470 | 6.570 | 174,500 | -0.19(-2.81%) |
Nov 29, 2018 | 6.840 | 6.960 | 6.750 | 6.760 | 100,998 | -0.11(-1.60%) |
Nov 28, 2018 | 6.940 | 6.997 | 6.845 | 6.870 | 148,474 | -0.07(-1.01%) |
Nov 27, 2018 | 6.720 | 7.000 | 6.560 | 6.940 | 181,140 | +0.17(+2.51%) |
Nov 26, 2018 | 6.580 | 6.850 | 6.496 | 6.770 | 191,093 | +0.30(+4.64%) |
Nov 23, 2018 | 6.430 | 6.660 | 6.410 | 6.470 | 35,700 | -0.04(-0.61%) |
Nov 21, 2018 | 6.510 | 6.510 | 6.510 | 0 | +0.07(+1.09%) | |
Nov 20, 2018 | 6.470 | 6.550 | 6.390 | 6.440 | 65,725 | -0.13(-1.98%) |
Nov 19, 2018 | 6.590 | 6.710 | 6.450 | 6.570 | 102,871 | +0.02(+0.31%) |
Nov 16, 2018 | 6.390 | 6.560 | 6.300 | 6.550 | 115,000 | +0.15(+2.34%) |
Nov 15, 2018 | 6.600 | 6.640 | 6.290 | 6.400 | 135,546 | -0.18(-2.74%) |
Nov 14, 2018 | 6.880 | 6.890 | 6.450 | 6.580 | 162,555 | -0.26(-3.80%) |
Nov 13, 2018 | 7.060 | 7.310 | 6.800 | 6.840 | 130,337 | -0.16(-2.29%) |
Nov 12, 2018 | 7.340 | 7.360 | 6.930 | 7.000 | 95,388 | -0.35(-4.76%) |
Nov 09, 2018 | 7.200 | 7.360 | 6.940 | 7.350 | 115,600 | +0.16(+2.23%) |
Nov 08, 2018 | 7.320 | 7.380 | 7.120 | 7.190 | 105,781 | -0.10(-1.37%) |
Nov 07, 2018 | 7.220 | 7.465 | 6.820 | 7.290 | 116,986 | +0.18(+2.53%) |
Nov 06, 2018 | 7.180 | 7.270 | 6.970 | 7.110 | 259,045 | -0.08(-1.11%) |
Nov 05, 2018 | 7.010 | 7.270 | 7.010 | 7.190 | 172,410 | +0.19(+2.71%) |
Nov 02, 2018 | 6.970 | 7.040 | 6.680 | 7.000 | 93,400 | +0.30(+4.48%) |
Nov 01, 2018 | 6.500 | 6.890 | 6.460 | 6.700 | 122,398 | +0.24(+3.72%) |
Oct 31, 2018 | 6.510 | 6.530 | 6.240 | 6.460 | 63,772 | +0.03(+0.47%) |
Oct 30, 2018 | 6.240 | 6.450 | 6.040 | 6.430 | 73,791 | +0.18(+2.88%) |
Oct 29, 2018 | 6.650 | 6.670 | 6.170 | 6.250 | 117,282 | -0.32(-4.87%) |
Oct 26, 2018 | 6.720 | 6.890 | 6.410 | 6.570 | 144,100 | -0.24(-3.52%) |
Oct 25, 2018 | 7.000 | 7.090 | 6.740 | 6.810 | 145,107 | -0.14(-2.01%) |
Oct 24, 2018 | 6.890 | 7.140 | 6.820 | 6.950 | 228,132 | +0.11(+1.61%) |
Oct 23, 2018 | 7.130 | 7.193 | 6.750 | 6.840 | 173,742 | -0.38(-5.26%) |
Oct 22, 2018 | 7.250 | 7.270 | 7.100 | 7.220 | 163,993 | -0.01(-0.14%) |
Oct 19, 2018 | 7.180 | 7.380 | 7.100 | 7.230 | 184,500 | +0.05(+0.70%) |
Oct 18, 2018 | 7.260 | 7.270 | 6.910 | 7.180 | 130,273 | -0.06(-0.83%) |
Oct 17, 2018 | 7.150 | 7.250 | 6.950 | 7.240 | 161,589 | +0.06(+0.84%) |
Oct 16, 2018 | 7.060 | 7.250 | 7.030 | 7.180 | 170,065 | +0.18(+2.57%) |
Oct 15, 2018 | 6.680 | 7.130 | 6.600 | 7.000 | 213,766 | +0.34(+5.11%) |
Oct 12, 2018 | 6.750 | 6.860 | 6.530 | 6.660 | 170,700 | +0.00(+0.00%) |
Oct 11, 2018 | 6.680 | 6.930 | 6.630 | 6.660 | 105,064 | -0.09(-1.33%) |
Oct 10, 2018 | 6.940 | 7.090 | 6.740 | 6.750 | 115,618 | -0.19(-2.74%) |
Oct 09, 2018 | 6.960 | 7.100 | 6.790 | 6.940 | 316,300 | -0.02(-0.29%) |
Oct 08, 2018 | 7.220 | 7.220 | 6.730 | 6.960 | 245,648 | -0.24(-3.33%) |
Oct 05, 2018 | 7.200 | 7.370 | 7.010 | 7.200 | 204,600 | +0.01(+0.14%) |
Oct 04, 2018 | 7.130 | 7.320 | 7.050 | 7.190 | 163,477 | +0.06(+0.84%) |
Oct 03, 2018 | 7.210 | 7.470 | 7.050 | 7.130 | 203,325 | -0.04(-0.56%) |
Oct 02, 2018 | 7.290 | 7.340 | 7.080 | 7.170 | 183,447 | -0.03(-0.42%) |
Oct 01, 2018 | 7.120 | 7.320 | 7.100 | 7.200 | 175,043 | +0.09(+1.27%) |
Sep 28, 2018 | 7.050 | 7.165 | 7.000 | 7.110 | 167,300 | +0.06(+0.85%) |
Sep 27, 2018 | 7.090 | 7.330 | 6.945 | 7.050 | 198,614 | +0.00(+0.00%) |
Sep 26, 2018 | 6.910 | 7.330 | 6.910 | 7.050 | 172,821 | +0.19(+2.77%) |
Sep 25, 2018 | 7.250 | 7.540 | 6.820 | 6.860 | 448,342 | -0.35(-4.85%) |
Sep 24, 2018 | 7.050 | 7.340 | 7.020 | 7.210 | 145,690 | +0.16(+2.27%) |
Sep 21, 2018 | 7.450 | 7.580 | 7.000 | 7.050 | 311,800 | -0.41(-5.50%) |
Sep 20, 2018 | 7.500 | 7.640 | 7.393 | 7.460 | 165,585 | -0.04(-0.53%) |
Sep 19, 2018 | 7.410 | 7.700 | 7.410 | 7.500 | 182,544 | +0.09(+1.21%) |
Sep 18, 2018 | 7.710 | 7.820 | 7.400 | 7.410 | 139,409 | -0.29(-3.77%) |
Sep 17, 2018 | 8.570 | 8.750 | 7.580 | 7.700 | 167,998 | -0.86(-10.05%) |
Sep 14, 2018 | 8.510 | 8.640 | 8.450 | 8.560 | 162,900 | +0.06(+0.71%) |
Sep 13, 2018 | 8.320 | 8.520 | 8.170 | 8.500 | 189,136 | +0.18(+2.16%) |
Sep 12, 2018 | 7.760 | 8.390 | 7.700 | 8.320 | 248,424 | +0.57(+7.35%) |
Sep 11, 2018 | 8.000 | 8.000 | 7.560 | 7.750 | 150,474 | -0.01(-0.13%) |
Sep 10, 2018 | 8.210 | 8.292 | 7.540 | 7.760 | 194,114 | -0.39(-4.79%) |
Sep 07, 2018 | 8.410 | 8.490 | 8.090 | 8.150 | 123,500 | -0.29(-3.44%) |
Sep 06, 2018 | 9.100 | 9.310 | 7.960 | 8.440 | 348,905 | -0.58(-6.43%) |
Sep 05, 2018 | 8.100 | 9.310 | 7.720 | 9.020 | 1,064,095 | +0.95(+11.77%) |