Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.761 | 6.852 | 6.761 | 6.772 | 10,714,163 | -0.22(-3.19%) |
Nov 29, 2018 | 7.001 | 7.035 | 6.966 | 6.995 | 1,226,168 | -0.02(-0.33%) |
Nov 28, 2018 | 7.024 | 7.041 | 6.949 | 7.018 | 1,463,226 | +0.02(+0.33%) |
Nov 27, 2018 | 6.944 | 7.006 | 6.852 | 6.995 | 1,756,947 | +0.05(+0.74%) |
Nov 26, 2018 | 6.904 | 6.955 | 6.869 | 6.944 | 2,276,634 | +0.10(+1.42%) |
Nov 23, 2018 | 6.795 | 6.869 | 6.778 | 6.846 | 578,491 | +0.06(+0.84%) |
Nov 21, 2018 | 6.789 | 6.789 | 6.789 | 0 | +0.03(+0.51%) | |
Nov 20, 2018 | 6.812 | 6.846 | 6.641 | 6.755 | 3,141,790 | -0.10(-1.42%) |
Nov 19, 2018 | 6.932 | 6.966 | 6.829 | 6.852 | 1,193,881 | -0.06(-0.91%) |
Nov 16, 2018 | 6.818 | 6.926 | 6.806 | 6.915 | 1,452,177 | +0.06(+0.83%) |
Nov 15, 2018 | 6.926 | 6.926 | 6.778 | 6.858 | 3,403,919 | -0.10(-1.48%) |
Nov 14, 2018 | 7.121 | 7.126 | 6.926 | 6.961 | 2,884,977 | -0.12(-1.69%) |
Nov 13, 2018 | 6.991 | 7.098 | 6.980 | 7.081 | 2,777,505 | +0.11(+1.52%) |
Nov 12, 2018 | 6.941 | 7.153 | 6.941 | 6.974 | 3,826,355 | +0.08(+1.22%) |
Nov 09, 2018 | 6.779 | 6.896 | 6.756 | 6.891 | 2,050,425 | +0.13(+1.99%) |
Nov 08, 2018 | 6.790 | 6.807 | 6.728 | 6.756 | 1,420,788 | -0.03(-0.41%) |
Nov 07, 2018 | 6.823 | 6.846 | 6.745 | 6.784 | 2,067,666 | -0.02(-0.25%) |
Nov 06, 2018 | 6.818 | 6.823 | 6.684 | 6.801 | 2,314,173 | +0.01(+0.16%) |
Nov 05, 2018 | 6.863 | 6.885 | 6.773 | 6.790 | 2,051,017 | -0.06(-0.82%) |
Nov 02, 2018 | 6.712 | 6.941 | 6.656 | 6.846 | 3,495,092 | +0.20(+2.94%) |
Nov 01, 2018 | 6.768 | 6.768 | 6.617 | 6.650 | 1,839,141 | -0.11(-1.57%) |
Oct 31, 2018 | 6.740 | 6.795 | 6.715 | 6.756 | 2,228,237 | +0.04(+0.58%) |
Oct 30, 2018 | 6.600 | 6.723 | 6.577 | 6.717 | 1,542,033 | +0.13(+1.95%) |
Oct 29, 2018 | 6.633 | 6.734 | 6.561 | 6.589 | 1,749,754 | +0.02(+0.26%) |
Oct 26, 2018 | 6.617 | 6.639 | 6.538 | 6.572 | 1,639,196 | -0.07(-1.01%) |
Oct 25, 2018 | 6.577 | 6.667 | 6.488 | 6.639 | 1,448,364 | +0.07(+1.02%) |
Oct 24, 2018 | 6.443 | 6.625 | 6.421 | 6.572 | 2,411,111 | -0.01(-0.08%) |
Oct 23, 2018 | 6.594 | 6.676 | 6.530 | 6.577 | 1,294,544 | -0.06(-0.84%) |
Oct 22, 2018 | 6.617 | 6.700 | 6.617 | 6.633 | 885,539 | +0.04(+0.68%) |
Oct 19, 2018 | 6.589 | 6.670 | 6.555 | 6.589 | 910,068 | -0.03(-0.51%) |
Oct 18, 2018 | 6.661 | 6.706 | 6.600 | 6.622 | 1,038,683 | -0.04(-0.67%) |
Oct 17, 2018 | 6.633 | 6.667 | 6.605 | 6.667 | 1,016,128 | +0.02(+0.25%) |
Oct 16, 2018 | 6.566 | 6.650 | 6.516 | 6.650 | 1,619,950 | +0.11(+1.62%) |
Oct 15, 2018 | 6.516 | 6.574 | 6.471 | 6.544 | 1,279,280 | +0.03(+0.52%) |
Oct 12, 2018 | 6.505 | 6.549 | 6.460 | 6.510 | 1,330,774 | +0.06(+0.87%) |
Oct 11, 2018 | 6.488 | 6.549 | 6.432 | 6.454 | 1,464,092 | -0.06(-0.94%) |
Oct 10, 2018 | 6.572 | 6.617 | 6.510 | 6.516 | 1,499,506 | -0.08(-1.19%) |
Oct 09, 2018 | 6.572 | 6.622 | 6.510 | 6.594 | 2,284,103 | +0.13(+1.99%) |
Oct 08, 2018 | 6.432 | 6.465 | 6.387 | 6.465 | 799,460 | +0.08(+1.23%) |
Oct 05, 2018 | 6.398 | 6.426 | 6.365 | 6.387 | 704,453 | +0.00(+0.00%) |
Oct 04, 2018 | 6.443 | 6.443 | 6.370 | 6.387 | 1,445,757 | -0.06(-0.87%) |
Oct 03, 2018 | 6.404 | 6.507 | 6.398 | 6.443 | 1,574,879 | +0.05(+0.79%) |
Oct 02, 2018 | 6.365 | 6.398 | 6.348 | 6.393 | 1,072,003 | +0.02(+0.26%) |
Oct 01, 2018 | 6.432 | 6.465 | 6.359 | 6.376 | 1,570,865 | -0.04(-0.70%) |
Sep 28, 2018 | 6.331 | 6.438 | 6.331 | 6.421 | 1,509,748 | +0.08(+1.32%) |
Sep 27, 2018 | 6.292 | 6.369 | 6.281 | 6.337 | 1,121,633 | +0.06(+0.89%) |
Sep 26, 2018 | 6.410 | 6.415 | 6.281 | 6.281 | 2,146,265 | -0.13(-2.01%) |
Sep 25, 2018 | 6.432 | 6.452 | 6.404 | 6.410 | 1,634,132 | +0.01(+0.09%) |
Sep 24, 2018 | 6.516 | 6.527 | 6.404 | 6.404 | 1,619,739 | -0.10(-1.46%) |
Sep 21, 2018 | 6.477 | 6.555 | 6.465 | 6.499 | 4,119,445 | +0.03(+0.43%) |
Sep 20, 2018 | 6.549 | 6.577 | 6.410 | 6.471 | 2,889,657 | -0.08(-1.20%) |
Sep 19, 2018 | 6.706 | 6.706 | 6.477 | 6.549 | 3,424,249 | -0.16(-2.34%) |
Sep 18, 2018 | 6.723 | 6.762 | 6.700 | 6.706 | 1,599,710 | -0.02(-0.25%) |
Sep 17, 2018 | 6.740 | 6.745 | 6.700 | 6.723 | 1,751,216 | +0.00(+0.00%) |
Sep 14, 2018 | 6.745 | 6.779 | 6.706 | 6.723 | 1,281,962 | -0.03(-0.41%) |
Sep 13, 2018 | 6.762 | 6.795 | 6.712 | 6.751 | 1,197,044 | +0.02(+0.25%) |
Sep 12, 2018 | 6.807 | 6.818 | 6.712 | 6.734 | 1,280,840 | -0.08(-1.15%) |
Sep 11, 2018 | 6.762 | 6.829 | 6.756 | 6.812 | 1,209,584 | +0.04(+0.58%) |
Sep 10, 2018 | 6.745 | 6.779 | 6.728 | 6.773 | 1,304,811 | +0.05(+0.75%) |
Sep 07, 2018 | 6.779 | 6.793 | 6.712 | 6.723 | 1,264,798 | -0.04(-0.66%) |
Sep 06, 2018 | 6.762 | 6.835 | 6.751 | 6.768 | 1,640,152 | +0.01(+0.08%) |
Sep 05, 2018 | 6.678 | 6.773 | 6.678 | 6.762 | 2,651,793 | +0.07(+1.09%) |