Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.910 | 7.170 | 6.830 | 7.100 | 255,500 | +0.22(+3.20%) |
Dec 28, 2018 | 6.750 | 7.130 | 6.750 | 6.880 | 149,900 | +0.04(+0.58%) |
Dec 27, 2018 | 6.920 | 7.000 | 6.730 | 6.840 | 167,204 | -0.19(-2.70%) |
Dec 26, 2018 | 6.760 | 7.110 | 6.760 | 7.030 | 146,783 | +0.27(+3.99%) |
Dec 24, 2018 | 6.800 | 6.820 | 6.750 | 6.760 | 54,300 | -0.04(-0.59%) |
Dec 21, 2018 | 6.890 | 7.210 | 6.710 | 6.800 | 321,700 | -0.08(-1.16%) |
Dec 20, 2018 | 6.850 | 7.040 | 6.690 | 6.880 | 119,210 | +0.00(+0.00%) |
Dec 19, 2018 | 6.970 | 7.160 | 6.840 | 6.880 | 80,933 | -0.08(-1.22%) |
Dec 18, 2018 | 6.970 | 7.220 | 6.905 | 6.965 | 113,804 | +0.04(+0.51%) |
Dec 17, 2018 | 7.560 | 7.580 | 6.860 | 6.930 | 170,365 | -0.71(-9.29%) |
Dec 14, 2018 | 7.550 | 7.780 | 7.530 | 7.640 | 92,500 | +0.07(+0.92%) |
Dec 13, 2018 | 7.800 | 7.800 | 7.420 | 7.570 | 58,517 | -0.21(-2.70%) |
Dec 12, 2018 | 7.850 | 8.000 | 7.750 | 7.780 | 113,391 | -0.05(-0.64%) |
Dec 11, 2018 | 7.990 | 7.990 | 7.556 | 7.830 | 183,031 | -0.04(-0.51%) |
Dec 10, 2018 | 7.530 | 7.880 | 7.253 | 7.870 | 95,869 | -0.05(-0.63%) |
Dec 07, 2018 | 7.600 | 7.970 | 7.550 | 7.920 | 192,800 | +0.38(+5.04%) |
Dec 06, 2018 | 7.040 | 7.920 | 7.040 | 7.540 | 281,494 | +0.47(+6.65%) |
Dec 04, 2018 | 6.940 | 7.280 | 6.940 | 7.070 | 142,500 | +0.06(+0.86%) |
Dec 03, 2018 | 6.790 | 7.080 | 6.650 | 7.010 | 274,533 | +0.44(+6.70%) |
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%) |