Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.294 | 6.316 | 6.059 | 6.171 | 2,086,698 | -0.12(-1.95%) |
Dec 28, 2018 | 6.282 | 6.349 | 6.271 | 6.294 | 979,152 | +0.02(+0.36%) |
Dec 27, 2018 | 6.171 | 6.277 | 6.115 | 6.271 | 1,193,287 | +0.03(+0.54%) |
Dec 26, 2018 | 6.126 | 6.238 | 6.093 | 6.238 | 1,402,016 | +0.11(+1.82%) |
Dec 24, 2018 | 6.026 | 6.176 | 5.975 | 6.126 | 1,262,261 | +0.10(+1.67%) |
Dec 21, 2018 | 5.919 | 6.062 | 5.903 | 6.026 | 2,062,703 | +0.09(+1.51%) |
Dec 20, 2018 | 6.188 | 6.221 | 5.925 | 5.936 | 2,050,005 | -0.26(-4.23%) |
Dec 19, 2018 | 6.132 | 6.322 | 6.132 | 6.199 | 1,798,070 | +0.07(+1.19%) |
Dec 18, 2018 | 6.199 | 6.310 | 6.076 | 6.126 | 1,709,375 | +0.08(+1.29%) |
Dec 17, 2018 | 6.327 | 6.355 | 6.020 | 6.048 | 2,488,527 | -0.30(-4.67%) |
Dec 14, 2018 | 6.389 | 6.394 | 6.333 | 6.344 | 1,037,887 | -0.07(-1.13%) |
Dec 13, 2018 | 6.489 | 6.511 | 6.400 | 6.417 | 1,012,558 | -0.08(-1.29%) |
Dec 12, 2018 | 6.556 | 6.567 | 6.495 | 6.500 | 820,375 | -0.01(-0.17%) |
Dec 11, 2018 | 6.578 | 6.595 | 6.484 | 6.511 | 835,256 | -0.01(-0.17%) |
Dec 10, 2018 | 6.595 | 6.612 | 6.461 | 6.523 | 1,081,263 | -0.07(-1.02%) |
Dec 07, 2018 | 6.590 | 6.645 | 6.573 | 6.590 | 983,987 | +0.00(+0.00%) |
Dec 06, 2018 | 6.601 | 6.651 | 6.489 | 6.590 | 1,506,085 | -0.10(-1.50%) |
Dec 04, 2018 | 6.813 | 6.835 | 6.690 | 6.690 | 1,085,341 | -0.13(-1.88%) |
Dec 03, 2018 | 6.824 | 6.852 | 6.763 | 6.819 | 1,091,481 | +0.03(+0.41%) |
Nov 30, 2018 | 6.835 | 6.863 | 6.785 | 6.791 | 492,262 | -0.06(-0.90%) |
Nov 29, 2018 | 6.830 | 6.886 | 6.830 | 6.852 | 659,334 | +0.00(+0.00%) |
Nov 28, 2018 | 6.746 | 6.863 | 6.724 | 6.852 | 893,666 | +0.10(+1.49%) |
Nov 27, 2018 | 6.774 | 6.807 | 6.729 | 6.752 | 714,672 | -0.03(-0.41%) |
Nov 26, 2018 | 6.846 | 6.891 | 6.768 | 6.779 | 836,113 | -0.06(-0.90%) |
Nov 23, 2018 | 6.774 | 6.852 | 6.752 | 6.841 | 379,806 | +0.05(+0.74%) |
Nov 21, 2018 | 6.791 | 6.791 | 6.791 | 0 | +0.02(+0.33%) | |
Nov 20, 2018 | 6.796 | 6.830 | 6.740 | 6.768 | 1,510,221 | -0.06(-0.90%) |
Nov 19, 2018 | 6.841 | 6.891 | 6.819 | 6.830 | 1,540,738 | -0.02(-0.24%) |
Nov 16, 2018 | 6.858 | 6.916 | 6.841 | 6.846 | 1,055,794 | -0.03(-0.41%) |
Nov 15, 2018 | 6.886 | 6.970 | 6.852 | 6.874 | 1,125,381 | -0.04(-0.57%) |
Nov 14, 2018 | 6.914 | 6.969 | 6.897 | 6.914 | 1,093,573 | +0.07(+0.98%) |
Nov 13, 2018 | 6.880 | 6.908 | 6.813 | 6.846 | 1,030,934 | -0.01(-0.16%) |
Nov 12, 2018 | 6.930 | 6.953 | 6.852 | 6.858 | 926,359 | -0.07(-1.05%) |
Nov 09, 2018 | 6.874 | 6.930 | 6.874 | 6.930 | 866,518 | +0.04(+0.57%) |
Nov 08, 2018 | 6.914 | 7.042 | 6.872 | 6.891 | 1,290,008 | +0.00(+0.00%) |
Nov 07, 2018 | 6.907 | 6.951 | 6.859 | 6.891 | 1,717,820 | +0.01(+0.16%) |
Nov 06, 2018 | 6.907 | 6.962 | 6.869 | 6.880 | 1,128,859 | +0.01(+0.16%) |
Nov 05, 2018 | 6.799 | 6.918 | 6.782 | 6.869 | 2,169,293 | +0.09(+1.36%) |
Nov 02, 2018 | 6.929 | 6.978 | 6.772 | 6.777 | 1,767,063 | -0.05(-0.72%) |
Nov 01, 2018 | 6.788 | 6.831 | 6.777 | 6.826 | 1,112,291 | +0.01(+0.16%) |
Oct 31, 2018 | 6.761 | 6.886 | 6.750 | 6.815 | 1,475,123 | +0.09(+1.29%) |
Oct 30, 2018 | 6.750 | 6.793 | 6.674 | 6.728 | 1,125,040 | +0.02(+0.24%) |
Oct 29, 2018 | 6.815 | 6.843 | 6.679 | 6.712 | 993,896 | -0.04(-0.64%) |
Oct 26, 2018 | 6.793 | 6.815 | 6.733 | 6.755 | 852,367 | -0.04(-0.64%) |
Oct 25, 2018 | 6.777 | 6.869 | 6.777 | 6.799 | 1,031,763 | +0.05(+0.81%) |
Oct 24, 2018 | 6.880 | 6.907 | 6.744 | 6.744 | 744,677 | -0.13(-1.90%) |
Oct 23, 2018 | 6.880 | 6.902 | 6.810 | 6.875 | 705,117 | -0.04(-0.55%) |
Oct 22, 2018 | 6.989 | 7.011 | 6.913 | 6.913 | 528,019 | -0.05(-0.70%) |
Oct 19, 2018 | 6.907 | 6.967 | 6.891 | 6.962 | 809,896 | +0.04(+0.55%) |
Oct 18, 2018 | 6.940 | 6.959 | 6.897 | 6.924 | 396,113 | +0.01(+0.08%) |
Oct 17, 2018 | 6.940 | 6.948 | 6.913 | 6.918 | 471,460 | -0.04(-0.55%) |
Oct 16, 2018 | 6.978 | 7.038 | 6.946 | 6.956 | 582,577 | +0.00(+0.00%) |
Oct 15, 2018 | 6.913 | 6.967 | 6.902 | 6.956 | 457,903 | +0.07(+0.95%) |
Oct 12, 2018 | 6.940 | 6.951 | 6.869 | 6.891 | 822,398 | +0.02(+0.24%) |
Oct 11, 2018 | 6.951 | 6.978 | 6.875 | 6.875 | 962,890 | -0.09(-1.25%) |
Oct 10, 2018 | 7.071 | 7.087 | 6.951 | 6.962 | 531,876 | -0.10(-1.46%) |
Oct 09, 2018 | 7.016 | 7.065 | 7.016 | 7.065 | 590,406 | +0.03(+0.46%) |
Oct 08, 2018 | 7.125 | 7.136 | 7.022 | 7.033 | 698,818 | -0.11(-1.60%) |
Oct 05, 2018 | 7.147 | 7.158 | 7.114 | 7.147 | 395,479 | +0.01(+0.15%) |
Oct 04, 2018 | 7.223 | 7.228 | 7.087 | 7.136 | 895,399 | -0.09(-1.20%) |
Oct 03, 2018 | 7.218 | 7.228 | 7.190 | 7.223 | 344,859 | +0.02(+0.23%) |
Oct 02, 2018 | 7.174 | 7.234 | 7.174 | 7.207 | 361,860 | +0.02(+0.23%) |