Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.248 | 7.333 | 7.240 | 7.279 | 46,888,340 | +0.03(+0.43%) |
Nov 29, 2018 | 7.248 | 7.302 | 7.163 | 7.248 | 35,611,356 | -0.03(-0.43%) |
Nov 28, 2018 | 7.171 | 7.302 | 7.093 | 7.279 | 41,722,148 | +0.10(+1.40%) |
Nov 27, 2018 | 7.248 | 7.294 | 7.155 | 7.178 | 44,313,896 | -0.09(-1.28%) |
Nov 26, 2018 | 7.140 | 7.372 | 7.093 | 7.271 | 59,785,652 | +0.21(+2.96%) |
Nov 23, 2018 | 7.016 | 7.132 | 6.985 | 7.062 | 17,479,414 | +0.02(+0.22%) |
Nov 21, 2018 | 7.047 | 7.047 | 7.047 | 0 | +0.04(+0.55%) | |
Nov 20, 2018 | 7.039 | 7.132 | 6.969 | 7.008 | 45,454,020 | -0.15(-2.05%) |
Nov 19, 2018 | 6.977 | 7.240 | 6.931 | 7.155 | 72,667,632 | +0.15(+2.21%) |
Nov 16, 2018 | 7.178 | 7.202 | 6.946 | 7.000 | 70,563,136 | -0.20(-2.79%) |
Nov 15, 2018 | 7.349 | 7.372 | 7.055 | 7.202 | 73,899,888 | -0.18(-2.41%) |
Nov 14, 2018 | 7.449 | 7.480 | 7.294 | 7.379 | 60,297,212 | +0.00(+0.00%) |
Nov 13, 2018 | 7.372 | 7.480 | 7.325 | 7.379 | 42,777,872 | +0.04(+0.53%) |
Nov 12, 2018 | 7.256 | 7.410 | 7.248 | 7.341 | 46,942,464 | +0.09(+1.17%) |
Nov 09, 2018 | 7.256 | 7.581 | 7.171 | 7.256 | 67,487,616 | -0.06(-0.85%) |
Nov 08, 2018 | 7.410 | 7.465 | 7.302 | 7.318 | 72,132,024 | -0.11(-1.46%) |
Nov 07, 2018 | 7.426 | 7.426 | 7.310 | 7.426 | 48,280,708 | +0.05(+0.63%) |
Nov 06, 2018 | 7.318 | 7.403 | 7.279 | 7.379 | 52,910,136 | +0.01(+0.10%) |
Nov 05, 2018 | 7.256 | 7.403 | 7.232 | 7.372 | 53,348,824 | +0.12(+1.60%) |
Nov 02, 2018 | 7.240 | 7.310 | 7.163 | 7.256 | 62,698,644 | +0.07(+0.97%) |
Nov 01, 2018 | 7.379 | 7.387 | 7.163 | 7.186 | 77,282,008 | -0.20(-2.72%) |
Oct 31, 2018 | 7.441 | 7.480 | 7.294 | 7.387 | 88,560,088 | +0.07(+0.95%) |
Oct 30, 2018 | 7.202 | 7.395 | 7.171 | 7.318 | 75,039,816 | +0.14(+1.94%) |
Oct 29, 2018 | 7.240 | 7.418 | 7.093 | 7.178 | 119,267,312 | +0.23(+3.34%) |
Oct 26, 2018 | 6.931 | 7.008 | 6.853 | 6.946 | 130,105,072 | -0.01(-0.11%) |
Oct 25, 2018 | 6.590 | 6.962 | 6.544 | 6.954 | 116,857,024 | +0.63(+9.90%) |
Oct 24, 2018 | 6.575 | 6.652 | 6.320 | 6.327 | 75,944,152 | -0.32(-4.77%) |
Oct 23, 2018 | 6.420 | 6.683 | 6.366 | 6.645 | 71,614,496 | +0.14(+2.14%) |
Oct 22, 2018 | 6.482 | 6.536 | 6.397 | 6.505 | 51,440,560 | +0.05(+0.72%) |
Oct 19, 2018 | 6.322 | 6.478 | 6.223 | 6.459 | 78,737,920 | -0.01(-0.12%) |
Oct 18, 2018 | 6.641 | 6.657 | 6.459 | 6.467 | 78,513,352 | -0.19(-2.85%) |
Oct 17, 2018 | 6.687 | 6.733 | 6.565 | 6.657 | 64,203,092 | -0.03(-0.45%) |
Oct 16, 2018 | 6.740 | 6.755 | 6.634 | 6.687 | 48,386,264 | -0.01(-0.11%) |
Oct 15, 2018 | 6.588 | 6.725 | 6.581 | 6.695 | 52,866,908 | +0.13(+1.97%) |
Oct 12, 2018 | 6.801 | 6.801 | 6.497 | 6.565 | 78,050,176 | -0.13(-1.93%) |
Oct 11, 2018 | 6.702 | 6.831 | 6.657 | 6.695 | 87,048,216 | -0.01(-0.11%) |
Oct 10, 2018 | 6.801 | 6.824 | 6.695 | 6.702 | 71,182,544 | -0.10(-1.45%) |
Oct 09, 2018 | 7.014 | 7.074 | 6.801 | 6.801 | 76,775,280 | -0.24(-3.35%) |
Oct 08, 2018 | 6.915 | 7.052 | 6.907 | 7.036 | 57,433,872 | +0.11(+1.54%) |
Oct 05, 2018 | 6.953 | 7.006 | 6.915 | 6.930 | 48,629,216 | -0.02(-0.33%) |
Oct 04, 2018 | 6.938 | 7.006 | 6.907 | 6.953 | 51,177,040 | +0.02(+0.22%) |
Oct 03, 2018 | 7.044 | 7.074 | 6.938 | 6.938 | 61,858,364 | -0.05(-0.76%) |
Oct 02, 2018 | 7.044 | 7.097 | 6.976 | 6.991 | 55,013,800 | -0.09(-1.29%) |
Oct 01, 2018 | 7.166 | 7.173 | 7.067 | 7.082 | 59,026,420 | +0.05(+0.76%) |
Sep 28, 2018 | 7.006 | 7.052 | 6.907 | 7.029 | 40,779,256 | +0.02(+0.22%) |
Sep 27, 2018 | 7.067 | 7.090 | 6.991 | 7.014 | 50,524,024 | -0.03(-0.43%) |
Sep 26, 2018 | 7.128 | 7.150 | 7.044 | 7.044 | 77,111,144 | -0.09(-1.28%) |
Sep 25, 2018 | 7.242 | 7.264 | 7.120 | 7.135 | 58,437,992 | -0.15(-2.09%) |
Sep 24, 2018 | 7.432 | 7.485 | 7.234 | 7.287 | 56,808,780 | -0.20(-2.64%) |
Sep 21, 2018 | 7.477 | 7.553 | 7.432 | 7.485 | 98,027,240 | +0.03(+0.41%) |
Sep 20, 2018 | 7.470 | 7.546 | 7.378 | 7.454 | 60,944,224 | +0.02(+0.31%) |
Sep 19, 2018 | 7.302 | 7.470 | 7.302 | 7.432 | 52,771,424 | +0.15(+2.09%) |
Sep 18, 2018 | 7.249 | 7.302 | 7.204 | 7.280 | 75,083,832 | +0.02(+0.31%) |
Sep 17, 2018 | 7.173 | 7.295 | 7.166 | 7.257 | 38,876,616 | +0.08(+1.06%) |
Sep 14, 2018 | 7.128 | 7.204 | 7.112 | 7.181 | 39,497,600 | +0.06(+0.85%) |
Sep 13, 2018 | 7.128 | 7.150 | 7.074 | 7.120 | 38,497,720 | +0.02(+0.32%) |
Sep 12, 2018 | 7.074 | 7.158 | 7.052 | 7.097 | 33,490,750 | +0.02(+0.32%) |
Sep 11, 2018 | 7.105 | 7.112 | 7.006 | 7.074 | 35,737,332 | -0.05(-0.75%) |
Sep 10, 2018 | 7.074 | 7.211 | 7.067 | 7.128 | 40,031,544 | +0.08(+1.19%) |
Sep 07, 2018 | 7.150 | 7.211 | 7.029 | 7.044 | 67,418,712 | -0.12(-1.70%) |
Sep 06, 2018 | 7.204 | 7.257 | 7.143 | 7.166 | 38,847,224 | -0.05(-0.63%) |
Sep 05, 2018 | 7.196 | 7.257 | 7.082 | 7.211 | 58,617,032 | +0.02(+0.21%) |