Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.022 | 7.066 | 6.952 | 7.048 | 850,684 | +0.04(+0.62%) |
Dec 28, 2018 | 6.944 | 7.083 | 6.904 | 7.005 | 1,301,788 | +0.12(+1.78%) |
Dec 27, 2018 | 6.769 | 6.900 | 6.725 | 6.883 | 1,001,234 | +0.03(+0.51%) |
Dec 26, 2018 | 6.620 | 6.856 | 6.620 | 6.848 | 879,091 | +0.13(+1.95%) |
Dec 24, 2018 | 6.795 | 6.821 | 6.673 | 6.717 | 527,813 | -0.10(-1.54%) |
Dec 21, 2018 | 6.874 | 6.948 | 6.760 | 6.821 | 3,454,032 | -0.10(-1.51%) |
Dec 20, 2018 | 6.961 | 6.974 | 6.813 | 6.926 | 2,736,123 | +0.32(+4.89%) |
Dec 19, 2018 | 6.760 | 6.852 | 6.551 | 6.603 | 2,032,293 | -0.10(-1.43%) |
Dec 18, 2018 | 6.743 | 6.778 | 6.655 | 6.699 | 1,605,153 | +0.04(+0.66%) |
Dec 17, 2018 | 6.821 | 6.839 | 6.647 | 6.655 | 2,386,049 | -0.10(-1.42%) |
Dec 14, 2018 | 6.839 | 6.848 | 6.717 | 6.751 | 2,074,045 | -0.21(-3.01%) |
Dec 13, 2018 | 6.979 | 6.987 | 6.826 | 6.961 | 3,568,844 | -0.01(-0.13%) |
Dec 12, 2018 | 6.909 | 7.040 | 6.839 | 6.970 | 9,101,152 | +0.54(+8.42%) |
Dec 11, 2018 | 6.385 | 6.498 | 6.372 | 6.428 | 3,084,915 | +0.15(+2.36%) |
Dec 10, 2018 | 6.341 | 6.350 | 6.210 | 6.280 | 1,470,944 | -0.10(-1.64%) |
Dec 07, 2018 | 6.332 | 6.420 | 6.289 | 6.385 | 2,748,181 | +0.03(+0.41%) |
Dec 06, 2018 | 6.219 | 6.380 | 6.192 | 6.358 | 1,967,048 | -0.02(-0.27%) |
Dec 04, 2018 | 6.524 | 6.586 | 6.350 | 6.376 | 4,327,273 | -0.04(-0.68%) |
Dec 03, 2018 | 6.516 | 6.533 | 6.393 | 6.420 | 2,422,517 | +0.10(+1.66%) |
Nov 30, 2018 | 6.358 | 6.428 | 6.245 | 6.315 | 1,988,061 | -0.13(-2.03%) |
Nov 29, 2018 | 6.498 | 6.498 | 6.393 | 6.446 | 1,832,216 | -0.04(-0.67%) |
Nov 28, 2018 | 6.463 | 6.551 | 6.324 | 6.489 | 2,800,375 | +0.12(+1.92%) |
Nov 27, 2018 | 6.236 | 6.402 | 6.219 | 6.367 | 3,944,531 | +0.25(+4.14%) |
Nov 26, 2018 | 6.236 | 6.271 | 6.079 | 6.114 | 4,337,431 | -0.19(-3.05%) |
Nov 23, 2018 | 6.324 | 6.376 | 6.262 | 6.306 | 1,720,375 | -0.07(-1.10%) |
Nov 21, 2018 | 6.376 | 6.376 | 6.376 | 0 | +0.02(+0.27%) | |
Nov 20, 2018 | 6.402 | 6.446 | 6.315 | 6.358 | 1,109,725 | -0.10(-1.49%) |
Nov 19, 2018 | 6.463 | 6.489 | 6.385 | 6.455 | 2,476,680 | -0.05(-0.81%) |
Nov 16, 2018 | 6.455 | 6.546 | 6.437 | 6.507 | 1,473,184 | -0.03(-0.40%) |
Nov 15, 2018 | 6.367 | 6.586 | 6.341 | 6.533 | 1,502,239 | +0.17(+2.61%) |
Nov 14, 2018 | 6.376 | 6.428 | 6.275 | 6.367 | 2,035,314 | +0.04(+0.69%) |
Nov 13, 2018 | 6.306 | 6.350 | 6.236 | 6.324 | 2,157,902 | -0.05(-0.82%) |
Nov 12, 2018 | 6.367 | 6.572 | 6.341 | 6.376 | 2,292,429 | +0.14(+2.24%) |
Nov 09, 2018 | 6.393 | 6.393 | 6.123 | 6.236 | 2,072,671 | -0.16(-2.46%) |
Nov 08, 2018 | 6.568 | 6.594 | 6.297 | 6.393 | 1,641,706 | -0.19(-2.92%) |
Nov 07, 2018 | 6.673 | 6.695 | 6.507 | 6.586 | 1,468,690 | -0.03(-0.53%) |
Nov 06, 2018 | 6.647 | 6.699 | 6.559 | 6.620 | 1,326,628 | -0.06(-0.92%) |
Nov 05, 2018 | 6.655 | 6.821 | 6.612 | 6.682 | 2,092,113 | -0.08(-1.16%) |
Nov 02, 2018 | 6.682 | 6.804 | 6.612 | 6.760 | 3,083,189 | +0.16(+2.38%) |
Nov 01, 2018 | 6.594 | 6.690 | 6.463 | 6.603 | 4,831,801 | +0.12(+1.89%) |
Oct 31, 2018 | 6.542 | 6.542 | 6.350 | 6.481 | 3,540,335 | -0.05(-0.80%) |
Oct 30, 2018 | 6.586 | 6.677 | 6.455 | 6.533 | 4,307,496 | -0.03(-0.53%) |
Oct 29, 2018 | 7.031 | 7.057 | 6.516 | 6.568 | 6,975,005 | +0.03(+0.40%) |
Oct 26, 2018 | 6.533 | 6.647 | 6.463 | 6.542 | 7,030,573 | +0.04(+0.67%) |
Oct 25, 2018 | 6.559 | 6.559 | 6.472 | 6.498 | 10,280,367 | +0.06(+0.95%) |
Oct 24, 2018 | 6.725 | 6.725 | 6.428 | 6.437 | 4,110,439 | -0.17(-2.51%) |
Oct 23, 2018 | 6.603 | 6.725 | 6.551 | 6.603 | 2,616,345 | -0.08(-1.18%) |
Oct 22, 2018 | 6.743 | 6.830 | 6.590 | 6.682 | 3,044,450 | +0.16(+2.41%) |
Oct 19, 2018 | 6.489 | 6.590 | 6.428 | 6.524 | 2,360,851 | +0.15(+2.33%) |
Oct 18, 2018 | 6.559 | 6.612 | 6.376 | 6.376 | 2,555,076 | -0.24(-3.69%) |
Oct 17, 2018 | 6.455 | 6.747 | 6.404 | 6.620 | 3,331,633 | +0.17(+2.57%) |
Oct 16, 2018 | 6.594 | 6.603 | 6.350 | 6.455 | 2,709,761 | +0.02(+0.27%) |
Oct 15, 2018 | 6.393 | 6.516 | 6.306 | 6.437 | 3,093,795 | +0.06(+0.96%) |
Oct 12, 2018 | 6.455 | 6.455 | 6.341 | 6.376 | 2,042,101 | +0.06(+0.97%) |
Oct 11, 2018 | 6.463 | 6.551 | 6.289 | 6.315 | 2,533,117 | -0.10(-1.50%) |
Oct 10, 2018 | 6.620 | 6.620 | 6.367 | 6.411 | 3,463,105 | -0.32(-4.80%) |
Oct 09, 2018 | 6.603 | 6.769 | 6.513 | 6.734 | 3,841,982 | +0.22(+3.35%) |
Oct 08, 2018 | 6.236 | 6.743 | 6.201 | 6.516 | 5,852,040 | +0.57(+9.54%) |
Oct 05, 2018 | 5.930 | 6.040 | 5.874 | 5.948 | 1,736,061 | +0.11(+1.95%) |
Oct 04, 2018 | 5.808 | 5.891 | 5.660 | 5.834 | 2,101,434 | +0.04(+0.75%) |
Oct 03, 2018 | 5.992 | 6.018 | 5.668 | 5.791 | 2,988,153 | +0.19(+3.43%) |
Oct 02, 2018 | 5.363 | 5.660 | 5.345 | 5.599 | 2,924,385 | +0.48(+9.39%) |