Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.350 | 6.451 | 6.168 | 6.274 | 2,249,289 | -0.17(-2.67%) |
Dec 28, 2018 | 6.522 | 6.598 | 6.411 | 6.446 | 1,507,168 | -0.10(-1.47%) |
Dec 27, 2018 | 6.456 | 6.552 | 6.380 | 6.542 | 1,537,432 | +0.11(+1.73%) |
Dec 26, 2018 | 6.349 | 6.470 | 6.315 | 6.431 | 1,089,892 | +0.14(+2.15%) |
Dec 24, 2018 | 6.276 | 6.349 | 6.174 | 6.295 | 602,770 | +0.02(+0.39%) |
Dec 21, 2018 | 6.242 | 6.329 | 6.121 | 6.271 | 1,164,446 | +0.06(+0.94%) |
Dec 20, 2018 | 6.499 | 6.586 | 6.140 | 6.213 | 887,994 | -0.30(-4.54%) |
Dec 19, 2018 | 6.576 | 6.591 | 6.455 | 6.509 | 1,466,112 | -0.07(-1.03%) |
Dec 18, 2018 | 6.465 | 6.634 | 6.465 | 6.576 | 809,950 | +0.15(+2.41%) |
Dec 17, 2018 | 6.654 | 6.723 | 6.392 | 6.421 | 1,310,230 | -0.28(-4.19%) |
Dec 14, 2018 | 6.731 | 6.833 | 6.678 | 6.702 | 767,762 | -0.20(-2.88%) |
Dec 13, 2018 | 6.891 | 6.925 | 6.741 | 6.901 | 1,169,758 | +0.02(+0.35%) |
Dec 12, 2018 | 6.915 | 7.027 | 6.862 | 6.877 | 715,285 | -0.00(-0.07%) |
Dec 11, 2018 | 6.983 | 7.080 | 6.877 | 6.881 | 1,093,146 | -0.10(-1.46%) |
Dec 10, 2018 | 7.191 | 7.220 | 6.935 | 6.983 | 1,504,366 | -0.16(-2.24%) |
Dec 07, 2018 | 7.283 | 7.295 | 7.114 | 7.143 | 1,084,325 | -0.10(-1.40%) |
Dec 06, 2018 | 7.332 | 7.361 | 7.201 | 7.245 | 630,178 | -0.17(-2.29%) |
Dec 04, 2018 | 7.530 | 7.530 | 7.370 | 7.414 | 363,437 | -0.16(-2.11%) |
Dec 03, 2018 | 7.593 | 7.593 | 7.487 | 7.574 | 575,726 | +0.07(+0.90%) |
Nov 30, 2018 | 7.477 | 7.530 | 7.400 | 7.506 | 416,095 | +0.02(+0.32%) |
Nov 29, 2018 | 7.477 | 7.511 | 7.341 | 7.482 | 657,409 | -0.02(-0.32%) |
Nov 28, 2018 | 7.453 | 7.506 | 7.429 | 7.506 | 405,148 | +0.09(+1.17%) |
Nov 27, 2018 | 7.467 | 7.496 | 7.390 | 7.419 | 319,302 | -0.03(-0.39%) |
Nov 26, 2018 | 7.443 | 7.555 | 7.433 | 7.448 | 304,073 | +0.02(+0.26%) |
Nov 23, 2018 | 7.385 | 7.467 | 7.317 | 7.429 | 152,809 | +0.02(+0.26%) |
Nov 21, 2018 | 7.409 | 7.409 | 7.409 | 0 | -0.07(-0.91%) | |
Nov 20, 2018 | 7.555 | 7.591 | 7.448 | 7.477 | 709,655 | -0.08(-1.03%) |
Nov 19, 2018 | 7.506 | 7.598 | 7.506 | 7.555 | 278,719 | +0.07(+0.91%) |
Nov 16, 2018 | 7.506 | 7.559 | 7.472 | 7.487 | 308,715 | -0.06(-0.83%) |
Nov 15, 2018 | 7.588 | 7.647 | 7.525 | 7.550 | 261,561 | -0.04(-0.57%) |
Nov 14, 2018 | 7.690 | 7.743 | 7.593 | 7.593 | 371,427 | -0.08(-1.07%) |
Nov 13, 2018 | 7.574 | 7.743 | 7.574 | 7.676 | 552,884 | +0.05(+0.70%) |
Nov 12, 2018 | 7.724 | 7.748 | 7.603 | 7.622 | 405,189 | -0.11(-1.44%) |
Nov 09, 2018 | 7.734 | 7.860 | 7.700 | 7.734 | 417,127 | -0.00(-0.06%) |
Nov 08, 2018 | 7.763 | 7.855 | 7.700 | 7.739 | 444,513 | -0.03(-0.37%) |
Nov 07, 2018 | 7.797 | 7.869 | 7.700 | 7.768 | 544,655 | +0.00(+0.00%) |
Nov 06, 2018 | 7.724 | 7.782 | 7.685 | 7.768 | 298,847 | +0.03(+0.44%) |
Nov 05, 2018 | 7.680 | 7.797 | 7.661 | 7.734 | 263,393 | +0.05(+0.69%) |
Nov 02, 2018 | 7.753 | 7.782 | 7.608 | 7.680 | 536,690 | -0.04(-0.56%) |
Nov 01, 2018 | 7.743 | 7.845 | 7.700 | 7.724 | 250,272 | -0.02(-0.31%) |
Oct 31, 2018 | 7.627 | 7.816 | 7.627 | 7.748 | 524,853 | +0.16(+2.11%) |
Oct 30, 2018 | 7.647 | 7.656 | 7.492 | 7.588 | 318,057 | -0.02(-0.32%) |
Oct 29, 2018 | 7.598 | 7.714 | 7.579 | 7.613 | 144,718 | +0.04(+0.58%) |
Oct 26, 2018 | 7.617 | 7.647 | 7.540 | 7.569 | 215,791 | -0.09(-1.20%) |
Oct 25, 2018 | 7.666 | 7.743 | 7.622 | 7.661 | 353,220 | +0.07(+0.96%) |
Oct 24, 2018 | 7.637 | 7.777 | 7.579 | 7.588 | 465,462 | -0.04(-0.57%) |
Oct 23, 2018 | 7.598 | 7.714 | 7.598 | 7.632 | 448,614 | -0.02(-0.32%) |
Oct 22, 2018 | 7.753 | 7.755 | 7.647 | 7.656 | 207,543 | -0.07(-0.94%) |
Oct 19, 2018 | 7.695 | 7.768 | 7.632 | 7.729 | 291,782 | +0.03(+0.38%) |
Oct 18, 2018 | 7.680 | 7.734 | 7.637 | 7.700 | 310,966 | -0.00(-0.06%) |
Oct 17, 2018 | 7.603 | 7.777 | 7.555 | 7.705 | 473,939 | +0.13(+1.66%) |
Oct 16, 2018 | 7.627 | 7.627 | 7.521 | 7.579 | 316,581 | -0.02(-0.25%) |
Oct 15, 2018 | 7.555 | 7.613 | 7.511 | 7.598 | 193,735 | +0.11(+1.42%) |
Oct 12, 2018 | 7.555 | 7.671 | 7.448 | 7.492 | 350,635 | +0.00(+0.06%) |
Oct 11, 2018 | 7.467 | 7.535 | 7.467 | 7.487 | 327,478 | +0.00(+0.00%) |
Oct 10, 2018 | 7.550 | 7.603 | 7.482 | 7.487 | 651,873 | -0.10(-1.34%) |
Oct 09, 2018 | 7.395 | 7.626 | 7.395 | 7.588 | 906,920 | -0.10(-1.26%) |
Oct 08, 2018 | 7.801 | 7.821 | 7.671 | 7.685 | 520,579 | -0.14(-1.79%) |
Oct 05, 2018 | 7.772 | 7.855 | 7.748 | 7.826 | 624,245 | +0.06(+0.75%) |
Oct 04, 2018 | 8.024 | 8.036 | 7.743 | 7.768 | 877,029 | -0.28(-3.43%) |
Oct 03, 2018 | 8.087 | 8.136 | 7.990 | 8.044 | 405,763 | -0.02(-0.30%) |
Oct 02, 2018 | 8.107 | 8.223 | 8.034 | 8.068 | 393,762 | -0.07(-0.89%) |