Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.600 | 6.600 | 6.470 | 6.470 | 176,600 | -0.09(-1.37%) |
Dec 28, 2018 | 6.520 | 6.560 | 6.470 | 6.560 | 72,800 | +0.07(+1.08%) |
Dec 27, 2018 | 6.440 | 6.490 | 6.370 | 6.490 | 113,808 | +0.00(+0.00%) |
Dec 26, 2018 | 6.535 | 6.610 | 6.350 | 6.490 | 65,768 | +0.03(+0.46%) |
Dec 24, 2018 | 6.510 | 6.670 | 6.400 | 6.460 | 26,100 | -0.11(-1.67%) |
Dec 21, 2018 | 6.640 | 6.640 | 6.510 | 6.570 | 54,400 | -0.13(-2.01%) |
Dec 20, 2018 | 6.710 | 6.740 | 6.610 | 6.705 | 88,756 | +0.10(+1.51%) |
Dec 19, 2018 | 6.713 | 6.713 | 6.590 | 6.605 | 61,539 | +0.04(+0.61%) |
Dec 18, 2018 | 6.620 | 6.620 | 6.530 | 6.565 | 79,138 | -0.13(-2.01%) |
Dec 17, 2018 | 6.820 | 6.830 | 6.650 | 6.700 | 55,399 | -0.10(-1.47%) |
Dec 14, 2018 | 6.810 | 6.850 | 6.770 | 6.800 | 30,500 | -0.16(-2.30%) |
Dec 13, 2018 | 6.950 | 7.000 | 6.920 | 6.960 | 25,381 | +0.00(+0.07%) |
Dec 12, 2018 | 6.920 | 6.990 | 6.920 | 6.955 | 17,300 | +0.21(+3.04%) |
Dec 11, 2018 | 6.760 | 6.825 | 6.650 | 6.750 | 38,086 | -0.30(-4.32%) |
Dec 10, 2018 | 7.033 | 7.080 | 6.970 | 7.055 | 20,055 | -0.10(-1.33%) |
Dec 07, 2018 | 7.160 | 7.180 | 7.090 | 7.150 | 20,500 | +0.06(+0.78%) |
Dec 06, 2018 | 7.130 | 7.130 | 6.990 | 7.095 | 12,152 | -0.21(-2.94%) |
Dec 04, 2018 | 7.385 | 7.390 | 7.290 | 7.310 | 40,400 | -0.11(-1.48%) |
Dec 03, 2018 | 7.420 | 7.450 | 7.380 | 7.420 | 2,586 | +0.02(+0.27%) |
Nov 30, 2018 | 7.348 | 7.400 | 7.340 | 7.400 | 5,700 | -0.03(-0.47%) |
Nov 29, 2018 | 7.440 | 7.460 | 7.410 | 7.435 | 2,963 | -0.23(-3.00%) |
Nov 28, 2018 | 7.550 | 7.710 | 7.510 | 7.665 | 15,107 | +0.12(+1.66%) |
Nov 27, 2018 | 7.490 | 7.550 | 7.460 | 7.540 | 12,120 | +0.10(+1.34%) |
Nov 26, 2018 | 7.410 | 7.450 | 7.400 | 7.440 | 14,151 | +0.06(+0.81%) |
Nov 23, 2018 | 7.415 | 7.440 | 7.380 | 7.380 | 10,300 | -0.12(-1.53%) |
Nov 21, 2018 | 7.495 | 7.495 | 7.495 | 0 | -0.04(-0.60%) | |
Nov 20, 2018 | 7.570 | 7.570 | 7.490 | 7.540 | 8,423 | -0.02(-0.26%) |
Nov 19, 2018 | 7.580 | 7.600 | 7.520 | 7.560 | 3,122 | +0.02(+0.27%) |
Nov 16, 2018 | 7.570 | 7.570 | 7.480 | 7.540 | 3,600 | +0.18(+2.45%) |
Nov 15, 2018 | 7.290 | 7.360 | 7.287 | 7.360 | 34,047 | -0.06(-0.88%) |
Nov 14, 2018 | 7.500 | 7.500 | 7.380 | 7.425 | 17,209 | -0.03(-0.34%) |
Nov 13, 2018 | 7.400 | 7.490 | 7.382 | 7.450 | 9,994 | -0.05(-0.73%) |
Nov 12, 2018 | 7.505 | 7.550 | 7.490 | 7.505 | 15,760 | -0.12(-1.57%) |
Nov 09, 2018 | 7.615 | 7.680 | 7.590 | 7.625 | 10,300 | +0.09(+1.19%) |
Nov 08, 2018 | 7.620 | 7.640 | 7.510 | 7.535 | 17,107 | -0.06(-0.86%) |
Nov 07, 2018 | 7.570 | 7.620 | 7.550 | 7.600 | 23,707 | +0.21(+2.84%) |
Nov 06, 2018 | 7.390 | 7.400 | 7.350 | 7.390 | 19,045 | +0.00(+0.00%) |
Nov 05, 2018 | 7.340 | 7.390 | 7.340 | 7.390 | 5,515 | +0.10(+1.37%) |
Nov 02, 2018 | 7.330 | 7.330 | 7.190 | 7.290 | 15,700 | -0.04(-0.55%) |
Nov 01, 2018 | 7.320 | 7.350 | 7.310 | 7.330 | 19,650 | +0.12(+1.66%) |
Oct 31, 2018 | 7.310 | 7.310 | 7.170 | 7.210 | 9,487 | -0.08(-1.17%) |
Oct 30, 2018 | 7.190 | 7.321 | 7.190 | 7.295 | 18,419 | +0.31(+4.51%) |
Oct 29, 2018 | 7.070 | 7.070 | 6.940 | 6.980 | 9,336 | -0.07(-0.99%) |
Oct 26, 2018 | 7.040 | 7.100 | 6.960 | 7.050 | 9,400 | -0.03(-0.42%) |
Oct 25, 2018 | 7.070 | 7.090 | 7.015 | 7.080 | 10,817 | +0.09(+1.29%) |
Oct 24, 2018 | 7.060 | 7.060 | 6.990 | 6.990 | 21,275 | -0.14(-1.96%) |
Oct 23, 2018 | 7.078 | 7.160 | 7.078 | 7.130 | 21,787 | -0.09(-1.25%) |
Oct 22, 2018 | 7.225 | 7.225 | 7.150 | 7.220 | 6,709 | +0.00(+0.07%) |
Oct 19, 2018 | 7.205 | 7.250 | 7.170 | 7.215 | 5,700 | -0.04(-0.48%) |
Oct 18, 2018 | 7.360 | 7.360 | 7.210 | 7.250 | 4,620 | -0.14(-1.96%) |
Oct 17, 2018 | 7.400 | 7.450 | 7.370 | 7.395 | 12,918 | -0.06(-0.74%) |
Oct 16, 2018 | 7.480 | 7.510 | 7.450 | 7.450 | 15,187 | -0.03(-0.40%) |
Oct 15, 2018 | 7.420 | 7.480 | 7.400 | 7.480 | 5,792 | +0.06(+0.74%) |
Oct 12, 2018 | 7.420 | 7.460 | 7.380 | 7.425 | 7,900 | +0.08(+1.02%) |
Oct 11, 2018 | 7.390 | 7.440 | 7.350 | 7.350 | 9,392 | -0.04(-0.61%) |
Oct 10, 2018 | 7.500 | 7.500 | 7.395 | 7.395 | 8,207 | -0.10(-1.33%) |
Oct 09, 2018 | 7.418 | 7.530 | 7.400 | 7.495 | 32,785 | +0.15(+1.97%) |
Oct 08, 2018 | 7.305 | 7.374 | 7.300 | 7.350 | 14,301 | +0.09(+1.24%) |
Oct 05, 2018 | 7.260 | 7.274 | 7.240 | 7.260 | 5,900 | +0.04(+0.48%) |
Oct 04, 2018 | 7.250 | 7.250 | 7.225 | 7.225 | 4,760 | -0.01(-0.14%) |
Oct 03, 2018 | 7.250 | 7.290 | 7.235 | 7.235 | 16,488 | +0.04(+0.63%) |
Oct 02, 2018 | 7.175 | 7.230 | 7.160 | 7.190 | 69,145 | +0.11(+1.48%) |