Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.350 | 6.633 | 6.288 | 6.536 | 6,222,056 | +0.04(+0.54%) |
Nov 29, 2018 | 6.137 | 6.562 | 6.137 | 6.500 | 7,637,207 | +0.36(+5.92%) |
Nov 28, 2018 | 6.217 | 6.323 | 6.102 | 6.137 | 3,784,893 | -0.12(-1.98%) |
Nov 27, 2018 | 6.190 | 6.306 | 6.102 | 6.261 | 5,758,977 | +0.04(+0.71%) |
Nov 26, 2018 | 6.323 | 6.443 | 6.128 | 6.217 | 7,561,677 | -0.09(-1.40%) |
Nov 23, 2018 | 6.589 | 6.589 | 6.297 | 6.306 | 3,698,026 | -0.48(-7.05%) |
Nov 21, 2018 | 6.784 | 6.784 | 6.784 | 0 | +0.16(+2.41%) | |
Nov 20, 2018 | 6.961 | 6.961 | 6.553 | 6.624 | 6,313,334 | -0.49(-6.85%) |
Nov 19, 2018 | 7.067 | 7.417 | 6.908 | 7.111 | 8,001,171 | -0.07(-0.99%) |
Nov 16, 2018 | 7.421 | 7.475 | 7.076 | 7.182 | 5,697,444 | -0.17(-2.29%) |
Nov 15, 2018 | 7.200 | 7.466 | 7.191 | 7.351 | 4,616,736 | +0.15(+2.09%) |
Nov 14, 2018 | 7.421 | 7.652 | 7.112 | 7.200 | 6,996,692 | -0.18(-2.40%) |
Nov 13, 2018 | 7.678 | 7.767 | 7.359 | 7.377 | 5,877,374 | -0.33(-4.25%) |
Nov 12, 2018 | 7.997 | 8.032 | 7.669 | 7.705 | 4,453,846 | -0.21(-2.68%) |
Nov 09, 2018 | 7.917 | 8.032 | 7.599 | 7.917 | 4,771,752 | -0.21(-2.61%) |
Nov 08, 2018 | 8.077 | 8.206 | 8.032 | 8.130 | 4,360,374 | -0.01(-0.11%) |
Nov 07, 2018 | 8.130 | 8.218 | 7.988 | 8.139 | 4,364,334 | +0.09(+1.10%) |
Nov 06, 2018 | 7.988 | 8.068 | 7.886 | 8.050 | 3,950,511 | +0.08(+1.00%) |
Nov 05, 2018 | 7.846 | 7.988 | 7.820 | 7.970 | 2,554,514 | +0.22(+2.86%) |
Nov 02, 2018 | 7.838 | 7.935 | 7.652 | 7.749 | 5,065,449 | -0.02(-0.23%) |
Nov 01, 2018 | 7.519 | 7.829 | 7.501 | 7.767 | 6,677,545 | +0.27(+3.66%) |
Oct 31, 2018 | 7.590 | 7.944 | 7.416 | 7.492 | 10,418,085 | +0.02(+0.24%) |
Oct 30, 2018 | 7.351 | 7.492 | 7.138 | 7.475 | 4,601,635 | +0.12(+1.69%) |
Oct 29, 2018 | 7.572 | 7.572 | 7.244 | 7.351 | 6,086,703 | -0.18(-2.35%) |
Oct 26, 2018 | 7.359 | 7.621 | 7.293 | 7.528 | 5,919,665 | +0.01(+0.12%) |
Oct 25, 2018 | 7.492 | 7.559 | 7.328 | 7.519 | 4,637,114 | +0.12(+1.68%) |
Oct 24, 2018 | 7.563 | 7.683 | 7.359 | 7.395 | 7,147,443 | -0.12(-1.65%) |
Oct 23, 2018 | 7.439 | 7.660 | 7.297 | 7.519 | 5,462,722 | -0.12(-1.51%) |
Oct 22, 2018 | 7.572 | 7.643 | 7.483 | 7.634 | 2,990,609 | +0.11(+1.41%) |
Oct 19, 2018 | 7.581 | 7.678 | 7.506 | 7.528 | 4,013,741 | +0.00(+0.00%) |
Oct 18, 2018 | 7.545 | 7.612 | 7.435 | 7.528 | 4,712,958 | -0.17(-2.19%) |
Oct 17, 2018 | 7.705 | 7.740 | 7.492 | 7.696 | 2,967,959 | -0.09(-1.14%) |
Oct 16, 2018 | 7.572 | 7.802 | 7.532 | 7.784 | 4,171,151 | +0.28(+3.78%) |
Oct 15, 2018 | 7.767 | 7.838 | 7.492 | 7.501 | 3,439,387 | -0.26(-3.31%) |
Oct 12, 2018 | 8.086 | 8.086 | 7.621 | 7.758 | 6,229,847 | -0.18(-2.23%) |
Oct 11, 2018 | 8.068 | 8.183 | 7.891 | 7.935 | 4,088,586 | -0.27(-3.34%) |
Oct 10, 2018 | 8.847 | 8.856 | 8.177 | 8.210 | 5,999,191 | -0.58(-6.65%) |
Oct 09, 2018 | 8.856 | 8.918 | 8.754 | 8.794 | 3,460,449 | -0.03(-0.30%) |
Oct 08, 2018 | 8.812 | 8.874 | 8.723 | 8.821 | 2,373,574 | -0.12(-1.29%) |
Oct 05, 2018 | 9.104 | 9.139 | 8.874 | 8.936 | 3,449,835 | -0.13(-1.46%) |
Oct 04, 2018 | 9.139 | 9.166 | 8.976 | 9.069 | 4,094,896 | -0.18(-1.92%) |
Oct 03, 2018 | 8.998 | 9.263 | 8.883 | 9.246 | 4,956,184 | +0.28(+3.16%) |
Oct 02, 2018 | 9.184 | 9.201 | 8.936 | 8.962 | 2,716,896 | -0.27(-2.88%) |
Oct 01, 2018 | 9.095 | 9.428 | 9.015 | 9.228 | 5,567,057 | +0.35(+3.89%) |
Sep 28, 2018 | 8.856 | 8.989 | 8.776 | 8.883 | 2,534,079 | -0.02(-0.20%) |
Sep 27, 2018 | 8.396 | 8.900 | 8.342 | 8.900 | 6,457,038 | +0.71(+8.65%) |
Sep 26, 2018 | 8.325 | 8.396 | 8.148 | 8.192 | 4,250,329 | -0.11(-1.28%) |
Sep 25, 2018 | 8.635 | 8.635 | 8.294 | 8.298 | 2,758,655 | -0.23(-2.70%) |
Sep 24, 2018 | 8.413 | 8.608 | 8.369 | 8.528 | 2,880,374 | +0.25(+2.99%) |
Sep 21, 2018 | 8.183 | 8.342 | 8.139 | 8.280 | 3,025,267 | +0.13(+1.63%) |
Sep 20, 2018 | 8.218 | 8.289 | 8.094 | 8.148 | 4,731,558 | -0.02(-0.22%) |
Sep 19, 2018 | 7.970 | 8.254 | 7.908 | 8.165 | 7,137,528 | +0.23(+2.90%) |
Sep 18, 2018 | 7.838 | 7.997 | 7.780 | 7.935 | 4,213,716 | +0.19(+2.40%) |
Sep 17, 2018 | 7.882 | 7.926 | 7.696 | 7.749 | 2,517,615 | -0.10(-1.24%) |
Sep 14, 2018 | 7.917 | 7.975 | 7.815 | 7.846 | 1,882,549 | -0.09(-1.12%) |
Sep 13, 2018 | 8.015 | 8.068 | 7.802 | 7.935 | 5,232,415 | -0.11(-1.32%) |
Sep 12, 2018 | 8.024 | 8.121 | 7.944 | 8.041 | 3,926,960 | +0.11(+1.33%) |
Sep 11, 2018 | 7.962 | 7.980 | 7.751 | 7.936 | 4,926,179 | +0.01(+0.11%) |
Sep 10, 2018 | 8.015 | 8.385 | 7.909 | 7.927 | 8,541,532 | +0.11(+1.35%) |
Sep 07, 2018 | 7.513 | 7.848 | 7.266 | 7.821 | 7,253,301 | +0.04(+0.45%) |
Sep 06, 2018 | 7.892 | 8.015 | 7.733 | 7.786 | 2,649,471 | -0.12(-1.56%) |
Sep 05, 2018 | 7.874 | 7.931 | 7.671 | 7.909 | 2,424,141 | -0.02(-0.22%) |