Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.748 | 6.840 | 6.748 | 6.760 | 10,733,735 | -0.22(-3.19%) |
Nov 29, 2018 | 6.988 | 7.022 | 6.954 | 6.982 | 1,228,408 | -0.02(-0.33%) |
Nov 28, 2018 | 7.011 | 7.028 | 6.937 | 7.005 | 1,465,899 | +0.02(+0.33%) |
Nov 27, 2018 | 6.931 | 6.994 | 6.840 | 6.982 | 1,760,157 | +0.05(+0.74%) |
Nov 26, 2018 | 6.891 | 6.942 | 6.857 | 6.931 | 2,280,793 | +0.10(+1.42%) |
Nov 23, 2018 | 6.783 | 6.857 | 6.765 | 6.834 | 579,548 | +0.06(+0.84%) |
Nov 21, 2018 | 6.777 | 6.777 | 6.777 | 0 | +0.03(+0.51%) | |
Nov 20, 2018 | 6.800 | 6.834 | 6.629 | 6.743 | 3,147,530 | -0.10(-1.42%) |
Nov 19, 2018 | 6.919 | 6.954 | 6.817 | 6.840 | 1,196,062 | -0.06(-0.91%) |
Nov 16, 2018 | 6.805 | 6.914 | 6.794 | 6.902 | 1,454,830 | +0.06(+0.83%) |
Nov 15, 2018 | 6.914 | 6.914 | 6.765 | 6.845 | 3,410,137 | -0.10(-1.48%) |
Nov 14, 2018 | 7.108 | 7.113 | 6.914 | 6.948 | 2,890,248 | -0.12(-1.70%) |
Nov 13, 2018 | 6.978 | 7.085 | 6.967 | 7.068 | 2,782,580 | +0.11(+1.52%) |
Nov 12, 2018 | 6.928 | 7.140 | 6.928 | 6.962 | 3,833,345 | +0.08(+1.22%) |
Nov 09, 2018 | 6.766 | 6.884 | 6.744 | 6.878 | 2,054,171 | +0.13(+1.99%) |
Nov 08, 2018 | 6.777 | 6.794 | 6.716 | 6.744 | 1,423,384 | -0.03(-0.41%) |
Nov 07, 2018 | 6.811 | 6.833 | 6.733 | 6.772 | 2,071,444 | -0.02(-0.25%) |
Nov 06, 2018 | 6.805 | 6.810 | 6.671 | 6.789 | 2,318,401 | +0.01(+0.16%) |
Nov 05, 2018 | 6.850 | 6.872 | 6.761 | 6.777 | 2,054,764 | -0.06(-0.82%) |
Nov 02, 2018 | 6.699 | 6.928 | 6.644 | 6.833 | 3,501,477 | +0.20(+2.94%) |
Nov 01, 2018 | 6.755 | 6.755 | 6.604 | 6.638 | 1,842,501 | -0.11(-1.57%) |
Oct 31, 2018 | 6.727 | 6.783 | 6.703 | 6.744 | 2,232,308 | +0.04(+0.58%) |
Oct 30, 2018 | 6.588 | 6.711 | 6.565 | 6.705 | 1,544,850 | +0.13(+1.95%) |
Oct 29, 2018 | 6.621 | 6.722 | 6.549 | 6.577 | 1,752,950 | +0.02(+0.26%) |
Oct 26, 2018 | 6.604 | 6.627 | 6.526 | 6.560 | 1,642,190 | -0.07(-1.01%) |
Oct 25, 2018 | 6.565 | 6.655 | 6.476 | 6.627 | 1,451,010 | +0.07(+1.02%) |
Oct 24, 2018 | 6.431 | 6.613 | 6.409 | 6.560 | 2,415,516 | -0.01(-0.09%) |
Oct 23, 2018 | 6.582 | 6.664 | 6.518 | 6.565 | 1,296,909 | -0.06(-0.84%) |
Oct 22, 2018 | 6.604 | 6.688 | 6.604 | 6.621 | 887,157 | +0.04(+0.68%) |
Oct 19, 2018 | 6.577 | 6.657 | 6.543 | 6.577 | 911,731 | -0.03(-0.51%) |
Oct 18, 2018 | 6.649 | 6.694 | 6.588 | 6.610 | 1,040,580 | -0.04(-0.67%) |
Oct 17, 2018 | 6.621 | 6.655 | 6.593 | 6.655 | 1,017,984 | +0.02(+0.25%) |
Oct 16, 2018 | 6.554 | 6.638 | 6.504 | 6.638 | 1,622,910 | +0.11(+1.62%) |
Oct 15, 2018 | 6.504 | 6.562 | 6.459 | 6.532 | 1,281,618 | +0.03(+0.52%) |
Oct 12, 2018 | 6.493 | 6.537 | 6.448 | 6.498 | 1,333,205 | +0.06(+0.87%) |
Oct 11, 2018 | 6.476 | 6.537 | 6.420 | 6.443 | 1,466,767 | -0.06(-0.94%) |
Oct 10, 2018 | 6.560 | 6.604 | 6.498 | 6.504 | 1,502,246 | -0.08(-1.19%) |
Oct 09, 2018 | 6.560 | 6.610 | 6.498 | 6.582 | 2,288,276 | +0.13(+1.99%) |
Oct 08, 2018 | 6.420 | 6.454 | 6.376 | 6.454 | 800,920 | +0.08(+1.23%) |
Oct 05, 2018 | 6.387 | 6.415 | 6.353 | 6.376 | 705,740 | +0.00(+0.00%) |
Oct 04, 2018 | 6.431 | 6.431 | 6.359 | 6.376 | 1,448,398 | -0.06(-0.87%) |
Oct 03, 2018 | 6.392 | 6.496 | 6.387 | 6.431 | 1,577,757 | +0.05(+0.79%) |
Oct 02, 2018 | 6.353 | 6.387 | 6.336 | 6.381 | 1,073,962 | +0.02(+0.26%) |
Oct 01, 2018 | 6.420 | 6.454 | 6.348 | 6.364 | 1,573,735 | -0.04(-0.70%) |
Sep 28, 2018 | 6.320 | 6.426 | 6.320 | 6.409 | 1,512,506 | +0.08(+1.32%) |
Sep 27, 2018 | 6.281 | 6.357 | 6.269 | 6.325 | 1,123,682 | +0.06(+0.89%) |
Sep 26, 2018 | 6.398 | 6.403 | 6.269 | 6.269 | 2,150,186 | -0.13(-2.01%) |
Sep 25, 2018 | 6.420 | 6.440 | 6.392 | 6.398 | 1,637,118 | +0.01(+0.09%) |
Sep 24, 2018 | 6.504 | 6.515 | 6.392 | 6.392 | 1,622,698 | -0.09(-1.46%) |
Sep 21, 2018 | 6.465 | 6.543 | 6.454 | 6.487 | 4,126,971 | +0.03(+0.43%) |
Sep 20, 2018 | 6.537 | 6.565 | 6.398 | 6.459 | 2,894,936 | -0.08(-1.20%) |
Sep 19, 2018 | 6.694 | 6.694 | 6.465 | 6.537 | 3,430,505 | -0.16(-2.34%) |
Sep 18, 2018 | 6.711 | 6.750 | 6.688 | 6.694 | 1,602,633 | -0.02(-0.25%) |
Sep 17, 2018 | 6.727 | 6.733 | 6.688 | 6.711 | 1,754,416 | +0.00(+0.00%) |
Sep 14, 2018 | 6.733 | 6.766 | 6.694 | 6.711 | 1,284,305 | -0.03(-0.41%) |
Sep 13, 2018 | 6.750 | 6.783 | 6.699 | 6.738 | 1,199,231 | +0.02(+0.25%) |
Sep 12, 2018 | 6.794 | 6.805 | 6.699 | 6.722 | 1,283,180 | -0.08(-1.15%) |
Sep 11, 2018 | 6.750 | 6.817 | 6.744 | 6.800 | 1,211,794 | +0.04(+0.58%) |
Sep 10, 2018 | 6.733 | 6.766 | 6.716 | 6.761 | 1,307,195 | +0.05(+0.75%) |
Sep 07, 2018 | 6.766 | 6.780 | 6.699 | 6.711 | 1,267,109 | -0.04(-0.66%) |
Sep 06, 2018 | 6.750 | 6.822 | 6.738 | 6.755 | 1,643,149 | +0.01(+0.08%) |
Sep 05, 2018 | 6.666 | 6.761 | 6.666 | 6.750 | 2,656,637 | +0.07(+1.09%) |