Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.593 | 6.715 | 6.582 | 6.646 | 1,512,679 | +0.08(+1.29%) |
Oct 30, 2018 | 6.582 | 6.625 | 6.508 | 6.561 | 1,153,683 | +0.02(+0.24%) |
Oct 29, 2018 | 6.646 | 6.673 | 6.513 | 6.545 | 1,019,200 | -0.04(-0.64%) |
Oct 26, 2018 | 6.625 | 6.646 | 6.566 | 6.587 | 874,068 | -0.04(-0.64%) |
Oct 25, 2018 | 6.609 | 6.699 | 6.609 | 6.630 | 1,058,031 | +0.05(+0.81%) |
Oct 24, 2018 | 6.709 | 6.736 | 6.577 | 6.577 | 763,636 | -0.13(-1.90%) |
Oct 23, 2018 | 6.709 | 6.731 | 6.641 | 6.704 | 723,068 | -0.04(-0.55%) |
Oct 22, 2018 | 6.816 | 6.837 | 6.741 | 6.741 | 541,462 | -0.05(-0.70%) |
Oct 19, 2018 | 6.736 | 6.794 | 6.720 | 6.789 | 830,515 | +0.04(+0.55%) |
Oct 18, 2018 | 6.768 | 6.786 | 6.725 | 6.752 | 406,198 | +0.01(+0.08%) |
Oct 17, 2018 | 6.768 | 6.776 | 6.741 | 6.747 | 483,463 | -0.04(-0.55%) |
Oct 16, 2018 | 6.805 | 6.863 | 6.773 | 6.784 | 597,409 | +0.00(+0.00%) |
Oct 15, 2018 | 6.741 | 6.794 | 6.731 | 6.784 | 469,560 | +0.06(+0.95%) |
Oct 12, 2018 | 6.768 | 6.778 | 6.699 | 6.720 | 843,336 | +0.02(+0.24%) |
Oct 11, 2018 | 6.778 | 6.805 | 6.704 | 6.704 | 987,404 | -0.08(-1.25%) |
Oct 10, 2018 | 6.895 | 6.911 | 6.778 | 6.789 | 545,417 | -0.10(-1.46%) |
Oct 09, 2018 | 6.842 | 6.890 | 6.842 | 6.890 | 605,437 | +0.03(+0.46%) |
Oct 08, 2018 | 6.948 | 6.959 | 6.847 | 6.858 | 716,609 | -0.11(-1.60%) |
Oct 05, 2018 | 6.969 | 6.980 | 6.938 | 6.969 | 405,548 | +0.01(+0.15%) |
Oct 04, 2018 | 7.044 | 7.049 | 6.911 | 6.959 | 918,195 | -0.08(-1.20%) |
Oct 03, 2018 | 7.038 | 7.049 | 7.012 | 7.044 | 353,639 | +0.02(+0.23%) |
Oct 02, 2018 | 6.996 | 7.054 | 6.996 | 7.028 | 371,073 | +0.02(+0.23%) |
Oct 01, 2018 | 6.996 | 7.033 | 6.980 | 7.012 | 506,031 | +0.03(+0.46%) |
Sep 28, 2018 | 6.991 | 7.017 | 6.980 | 6.980 | 559,207 | -0.02(-0.23%) |
Sep 27, 2018 | 7.028 | 7.033 | 6.991 | 6.996 | 558,032 | -0.02(-0.23%) |
Sep 26, 2018 | 7.038 | 7.044 | 7.006 | 7.012 | 520,768 | -0.02(-0.23%) |
Sep 25, 2018 | 7.038 | 7.060 | 7.017 | 7.028 | 444,871 | -0.02(-0.23%) |
Sep 24, 2018 | 7.060 | 7.065 | 7.033 | 7.044 | 476,048 | -0.01(-0.08%) |
Sep 21, 2018 | 7.028 | 7.054 | 7.004 | 7.049 | 702,497 | +0.03(+0.38%) |
Sep 20, 2018 | 7.049 | 7.049 | 6.991 | 7.022 | 529,591 | +0.04(+0.53%) |
Sep 19, 2018 | 7.044 | 7.049 | 6.980 | 6.985 | 560,442 | -0.03(-0.45%) |
Sep 18, 2018 | 6.991 | 7.022 | 6.932 | 7.017 | 776,380 | +0.04(+0.61%) |
Sep 17, 2018 | 6.985 | 6.985 | 6.938 | 6.975 | 567,703 | -0.01(-0.08%) |
Sep 14, 2018 | 7.028 | 7.028 | 6.972 | 6.980 | 600,874 | -0.05(-0.75%) |
Sep 13, 2018 | 7.001 | 7.052 | 6.991 | 7.033 | 771,730 | +0.04(+0.53%) |
Sep 12, 2018 | 6.953 | 7.001 | 6.900 | 6.996 | 1,155,883 | +0.03(+0.46%) |
Sep 11, 2018 | 6.959 | 6.975 | 6.948 | 6.964 | 906,726 | -0.01(-0.15%) |
Sep 10, 2018 | 7.028 | 7.054 | 6.964 | 6.975 | 1,029,686 | -0.05(-0.75%) |
Sep 07, 2018 | 7.107 | 7.110 | 7.012 | 7.028 | 990,019 | -0.07(-1.05%) |
Sep 06, 2018 | 7.144 | 7.166 | 7.065 | 7.102 | 1,072,869 | -0.04(-0.59%) |
Sep 05, 2018 | 7.166 | 7.176 | 7.128 | 7.144 | 597,705 | -0.02(-0.22%) |
Sep 04, 2018 | 7.171 | 7.192 | 7.134 | 7.160 | 745,184 | -0.01(-0.15%) |
Aug 31, 2018 | 7.171 | 7.171 | 7.171 | 0 | -0.01(-0.15%) | |
Aug 30, 2018 | 7.155 | 7.197 | 7.137 | 7.182 | 741,885 | +0.03(+0.37%) |
Aug 29, 2018 | 7.134 | 7.171 | 7.107 | 7.155 | 1,081,189 | +0.04(+0.60%) |
Aug 28, 2018 | 7.128 | 7.144 | 7.097 | 7.113 | 704,067 | -0.01(-0.15%) |
Aug 27, 2018 | 7.160 | 7.187 | 7.107 | 7.123 | 1,355,525 | -0.03(-0.44%) |
Aug 24, 2018 | 7.213 | 7.219 | 7.139 | 7.155 | 686,660 | -0.06(-0.81%) |
Aug 23, 2018 | 7.240 | 7.245 | 7.182 | 7.213 | 529,267 | -0.02(-0.29%) |
Aug 22, 2018 | 7.235 | 7.256 | 7.213 | 7.235 | 457,928 | +0.01(+0.07%) |
Aug 21, 2018 | 7.229 | 7.266 | 7.203 | 7.229 | 832,052 | +0.02(+0.22%) |
Aug 20, 2018 | 7.208 | 7.256 | 7.197 | 7.213 | 796,814 | +0.00(+0.00%) |
Aug 17, 2018 | 7.203 | 7.224 | 7.187 | 7.213 | 621,614 | +0.00(+0.00%) |
Aug 16, 2018 | 7.224 | 7.235 | 7.203 | 7.213 | 983,816 | +0.05(+0.67%) |
Aug 15, 2018 | 7.128 | 7.166 | 7.107 | 7.166 | 1,165,827 | +0.04(+0.52%) |
Aug 14, 2018 | 7.134 | 7.150 | 7.107 | 7.128 | 885,714 | +0.01(+0.15%) |
Aug 13, 2018 | 7.155 | 7.176 | 7.118 | 7.118 | 1,087,051 | -0.01(-0.15%) |
Aug 10, 2018 | 7.054 | 7.155 | 7.028 | 7.128 | 1,539,988 | +0.07(+0.98%) |
Aug 09, 2018 | 7.060 | 7.080 | 7.028 | 7.060 | 1,029,002 | -0.01(-0.07%) |
Aug 08, 2018 | 7.075 | 7.085 | 7.044 | 7.065 | 596,546 | +0.01(+0.07%) |
Aug 07, 2018 | 7.049 | 7.080 | 7.039 | 7.060 | 694,634 | +0.03(+0.37%) |
Aug 06, 2018 | 7.085 | 7.091 | 7.028 | 7.034 | 1,127,605 | +0.01(+0.07%) |
Aug 03, 2018 | 7.070 | 7.101 | 6.951 | 7.028 | 828,250 | +0.02(+0.30%) |
Aug 02, 2018 | 6.982 | 7.023 | 6.951 | 7.008 | 609,598 | +0.03(+0.37%) |