Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.330 | 7.340 | 7.170 | 7.230 | 623,000 | -0.11(-1.50%) |
Dec 28, 2018 | 7.040 | 7.340 | 7.030 | 7.340 | 442,200 | +0.30(+4.26%) |
Dec 27, 2018 | 7.010 | 7.090 | 6.990 | 7.040 | 330,947 | -0.03(-0.42%) |
Dec 26, 2018 | 6.990 | 7.110 | 6.980 | 7.070 | 354,850 | +0.08(+1.14%) |
Dec 24, 2018 | 6.950 | 7.010 | 6.950 | 6.990 | 218,300 | +0.04(+0.58%) |
Dec 21, 2018 | 7.000 | 7.070 | 6.910 | 6.950 | 574,200 | -0.07(-1.00%) |
Dec 20, 2018 | 7.170 | 7.176 | 6.930 | 7.020 | 407,692 | -0.17(-2.36%) |
Dec 19, 2018 | 7.230 | 7.246 | 7.185 | 7.190 | 370,284 | -0.05(-0.69%) |
Dec 18, 2018 | 7.240 | 7.280 | 7.200 | 7.240 | 389,039 | -0.01(-0.14%) |
Dec 17, 2018 | 7.390 | 7.400 | 7.250 | 7.250 | 605,008 | -0.17(-2.29%) |
Dec 14, 2018 | 7.430 | 7.470 | 7.420 | 7.420 | 328,400 | -0.14(-1.85%) |
Dec 13, 2018 | 7.560 | 7.570 | 7.530 | 7.560 | 136,832 | -0.01(-0.13%) |
Dec 12, 2018 | 7.530 | 7.600 | 7.530 | 7.570 | 148,033 | +0.04(+0.53%) |
Dec 11, 2018 | 7.590 | 7.590 | 7.500 | 7.530 | 270,871 | -0.04(-0.53%) |
Dec 10, 2018 | 7.520 | 7.580 | 7.500 | 7.570 | 209,760 | +0.01(+0.13%) |
Dec 07, 2018 | 7.530 | 7.610 | 7.530 | 7.560 | 94,000 | +0.01(+0.13%) |
Dec 06, 2018 | 7.560 | 7.590 | 7.520 | 7.550 | 215,351 | -0.06(-0.79%) |
Dec 04, 2018 | 7.600 | 7.630 | 7.550 | 7.610 | 240,700 | -0.01(-0.13%) |
Dec 03, 2018 | 7.590 | 7.640 | 7.580 | 7.620 | 238,156 | +0.12(+1.60%) |
Nov 30, 2018 | 7.530 | 7.550 | 7.500 | 7.500 | 268,000 | -0.04(-0.53%) |
Nov 29, 2018 | 7.520 | 7.550 | 7.450 | 7.540 | 164,248 | +0.02(+0.27%) |
Nov 28, 2018 | 7.500 | 7.540 | 7.460 | 7.520 | 225,289 | +0.06(+0.80%) |
Nov 27, 2018 | 7.480 | 7.490 | 7.450 | 7.460 | 154,986 | -0.06(-0.80%) |
Nov 26, 2018 | 7.520 | 7.540 | 7.470 | 7.520 | 115,090 | +0.04(+0.53%) |
Nov 23, 2018 | 7.430 | 7.480 | 7.410 | 7.480 | 85,100 | +0.05(+0.67%) |
Nov 21, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.06(-0.80%) | |
Nov 20, 2018 | 7.500 | 7.500 | 7.440 | 7.490 | 165,782 | -0.02(-0.27%) |
Nov 19, 2018 | 7.540 | 7.560 | 7.490 | 7.510 | 551,494 | -0.03(-0.40%) |
Nov 16, 2018 | 7.600 | 7.600 | 7.540 | 7.540 | 177,800 | -0.06(-0.79%) |
Nov 15, 2018 | 7.560 | 7.620 | 7.540 | 7.600 | 208,896 | +0.02(+0.26%) |
Nov 14, 2018 | 7.690 | 7.690 | 7.580 | 7.580 | 149,817 | -0.11(-1.43%) |
Nov 13, 2018 | 7.700 | 7.730 | 7.660 | 7.690 | 98,550 | -0.07(-0.90%) |
Nov 12, 2018 | 7.760 | 7.820 | 7.704 | 7.760 | 128,099 | -0.02(-0.26%) |
Nov 09, 2018 | 7.830 | 7.840 | 7.750 | 7.780 | 141,300 | -0.05(-0.64%) |
Nov 08, 2018 | 7.740 | 7.830 | 7.740 | 7.830 | 199,489 | +0.09(+1.16%) |
Nov 07, 2018 | 7.740 | 7.750 | 7.726 | 7.740 | 117,004 | +0.01(+0.13%) |
Nov 06, 2018 | 7.720 | 7.740 | 7.700 | 7.730 | 113,558 | +0.00(+0.00%) |
Nov 05, 2018 | 7.730 | 7.750 | 7.690 | 7.730 | 63,753 | +0.03(+0.39%) |
Nov 02, 2018 | 7.640 | 7.720 | 7.630 | 7.700 | 287,100 | +0.03(+0.39%) |
Nov 01, 2018 | 7.560 | 7.670 | 7.543 | 7.670 | 270,745 | +0.18(+2.40%) |
Oct 31, 2018 | 7.550 | 7.630 | 7.490 | 7.490 | 663,745 | -0.05(-0.66%) |
Oct 30, 2018 | 7.540 | 7.560 | 7.520 | 7.540 | 240,157 | -0.03(-0.40%) |
Oct 29, 2018 | 7.600 | 7.620 | 7.570 | 7.570 | 267,864 | -0.03(-0.39%) |
Oct 26, 2018 | 7.590 | 7.600 | 7.565 | 7.600 | 206,600 | -0.01(-0.13%) |
Oct 25, 2018 | 7.640 | 7.640 | 7.590 | 7.610 | 347,291 | -0.02(-0.26%) |
Oct 24, 2018 | 7.680 | 7.680 | 7.600 | 7.630 | 215,638 | -0.05(-0.65%) |
Oct 23, 2018 | 7.640 | 7.690 | 7.610 | 7.680 | 518,011 | +0.02(+0.26%) |
Oct 22, 2018 | 7.680 | 7.710 | 7.620 | 7.660 | 300,464 | -0.03(-0.39%) |
Oct 19, 2018 | 7.720 | 7.735 | 7.660 | 7.690 | 310,600 | -0.03(-0.39%) |
Oct 18, 2018 | 7.760 | 7.760 | 7.700 | 7.720 | 187,591 | -0.03(-0.32%) |
Oct 17, 2018 | 7.790 | 7.790 | 7.740 | 7.745 | 218,810 | -0.02(-0.32%) |
Oct 16, 2018 | 7.750 | 7.790 | 7.730 | 7.770 | 355,680 | +0.04(+0.52%) |
Oct 15, 2018 | 7.690 | 7.730 | 7.670 | 7.730 | 197,638 | +0.04(+0.52%) |
Oct 12, 2018 | 7.780 | 7.820 | 7.690 | 7.690 | 184,800 | -0.10(-1.28%) |
Oct 11, 2018 | 7.730 | 7.805 | 7.720 | 7.790 | 147,782 | +0.07(+0.91%) |
Oct 10, 2018 | 7.850 | 7.853 | 7.720 | 7.720 | 207,658 | -0.13(-1.66%) |
Oct 09, 2018 | 7.850 | 7.920 | 7.850 | 7.850 | 123,742 | +0.00(+0.00%) |
Oct 08, 2018 | 7.870 | 7.900 | 7.850 | 7.850 | 214,029 | -0.02(-0.25%) |
Oct 05, 2018 | 7.970 | 7.970 | 7.860 | 7.870 | 313,600 | -0.08(-1.01%) |
Oct 04, 2018 | 8.010 | 8.010 | 7.910 | 7.950 | 205,260 | -0.07(-0.87%) |
Oct 03, 2018 | 8.040 | 8.050 | 8.020 | 8.020 | 113,922 | -0.01(-0.12%) |
Oct 02, 2018 | 8.020 | 8.060 | 7.996 | 8.030 | 155,466 | -0.01(-0.12%) |