Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.692 | 6.801 | 6.596 | 6.697 | 316,168 | +0.06(+0.88%) |
Oct 30, 2018 | 6.585 | 6.660 | 6.559 | 6.639 | 256,688 | +0.08(+1.22%) |
Oct 29, 2018 | 6.575 | 6.639 | 6.543 | 6.559 | 259,899 | +0.03(+0.41%) |
Oct 26, 2018 | 6.585 | 6.620 | 6.415 | 6.532 | 728,027 | -0.06(-0.97%) |
Oct 25, 2018 | 6.516 | 6.612 | 6.511 | 6.596 | 307,386 | +0.09(+1.39%) |
Oct 24, 2018 | 6.628 | 6.633 | 6.505 | 6.505 | 440,400 | -0.08(-1.21%) |
Oct 23, 2018 | 6.719 | 6.719 | 6.500 | 6.585 | 558,928 | -0.14(-2.14%) |
Oct 22, 2018 | 6.799 | 6.820 | 6.729 | 6.729 | 316,194 | -0.11(-1.64%) |
Oct 19, 2018 | 6.852 | 6.900 | 6.804 | 6.841 | 273,244 | -0.01(-0.16%) |
Oct 18, 2018 | 6.932 | 6.942 | 6.841 | 6.852 | 190,809 | -0.07(-1.08%) |
Oct 17, 2018 | 6.937 | 6.969 | 6.911 | 6.927 | 181,412 | -0.04(-0.54%) |
Oct 16, 2018 | 6.905 | 6.985 | 6.889 | 6.964 | 263,562 | +0.05(+0.77%) |
Oct 15, 2018 | 6.863 | 6.953 | 6.831 | 6.911 | 307,149 | +0.10(+1.41%) |
Oct 12, 2018 | 6.809 | 6.879 | 6.788 | 6.815 | 194,665 | +0.03(+0.47%) |
Oct 11, 2018 | 6.825 | 6.900 | 6.783 | 6.783 | 284,510 | -0.07(-1.09%) |
Oct 10, 2018 | 6.991 | 7.028 | 6.841 | 6.857 | 251,437 | -0.11(-1.61%) |
Oct 09, 2018 | 6.836 | 7.007 | 6.788 | 6.969 | 361,885 | +0.11(+1.63%) |
Oct 08, 2018 | 6.911 | 6.932 | 6.831 | 6.857 | 520,361 | -0.11(-1.61%) |
Oct 05, 2018 | 6.969 | 7.017 | 6.961 | 6.969 | 228,797 | -0.03(-0.38%) |
Oct 04, 2018 | 7.119 | 7.135 | 6.977 | 6.996 | 419,230 | -0.13(-1.87%) |
Oct 03, 2018 | 7.161 | 7.204 | 7.129 | 7.129 | 242,300 | -0.04(-0.52%) |
Oct 02, 2018 | 7.198 | 7.214 | 7.156 | 7.167 | 251,707 | -0.06(-0.81%) |
Oct 01, 2018 | 7.273 | 7.305 | 7.209 | 7.225 | 465,358 | -0.02(-0.29%) |
Sep 28, 2018 | 7.172 | 7.268 | 7.156 | 7.246 | 612,690 | +0.05(+0.74%) |
Sep 27, 2018 | 7.172 | 7.225 | 7.140 | 7.193 | 579,164 | +0.07(+1.05%) |
Sep 26, 2018 | 7.124 | 7.140 | 7.087 | 7.119 | 324,902 | -0.01(-0.15%) |
Sep 25, 2018 | 7.140 | 7.168 | 7.081 | 7.129 | 423,051 | +0.01(+0.15%) |
Sep 24, 2018 | 7.071 | 7.137 | 7.055 | 7.119 | 952,744 | +0.13(+1.91%) |
Sep 21, 2018 | 7.023 | 7.049 | 6.983 | 6.985 | 553,990 | +0.06(+0.92%) |
Sep 20, 2018 | 6.948 | 6.975 | 6.895 | 6.921 | 138,698 | +0.01(+0.08%) |
Sep 19, 2018 | 6.953 | 6.953 | 6.884 | 6.916 | 210,743 | +0.01(+0.15%) |
Sep 18, 2018 | 6.975 | 6.985 | 6.879 | 6.905 | 356,932 | -0.04(-0.61%) |
Sep 17, 2018 | 6.932 | 7.012 | 6.932 | 6.948 | 230,444 | -0.01(-0.08%) |
Sep 14, 2018 | 7.028 | 7.055 | 6.953 | 6.953 | 337,945 | -0.06(-0.84%) |
Sep 13, 2018 | 6.980 | 7.039 | 6.975 | 7.012 | 302,528 | +0.04(+0.61%) |
Sep 12, 2018 | 6.985 | 7.007 | 6.943 | 6.969 | 237,550 | -0.03(-0.46%) |
Sep 11, 2018 | 7.012 | 7.033 | 6.991 | 7.001 | 189,628 | -0.01(-0.15%) |
Sep 10, 2018 | 7.012 | 7.023 | 6.985 | 7.012 | 377,942 | +0.02(+0.23%) |
Sep 07, 2018 | 7.001 | 7.007 | 6.959 | 6.996 | 243,238 | -0.01(-0.15%) |
Sep 06, 2018 | 6.980 | 7.012 | 6.943 | 7.007 | 481,550 | +0.05(+0.77%) |
Sep 05, 2018 | 6.996 | 6.996 | 6.868 | 6.953 | 338,725 | -0.04(-0.61%) |
Sep 04, 2018 | 7.001 | 7.023 | 6.959 | 6.996 | 416,616 | +0.00(+0.00%) |
Aug 31, 2018 | 6.996 | 6.996 | 6.996 | 0 | +0.05(+0.69%) | |
Aug 30, 2018 | 6.943 | 6.985 | 6.916 | 6.948 | 510,232 | +0.01(+0.15%) |
Aug 29, 2018 | 6.953 | 6.974 | 6.906 | 6.937 | 615,230 | +0.01(+0.07%) |
Aug 28, 2018 | 6.958 | 6.979 | 6.927 | 6.932 | 522,319 | +0.00(+0.00%) |
Aug 27, 2018 | 6.958 | 6.958 | 6.911 | 6.932 | 511,330 | +0.03(+0.38%) |
Aug 24, 2018 | 6.911 | 6.922 | 6.854 | 6.906 | 247,078 | +0.05(+0.76%) |
Aug 23, 2018 | 6.958 | 6.958 | 6.854 | 6.854 | 597,308 | -0.05(-0.68%) |
Aug 22, 2018 | 6.932 | 6.948 | 6.891 | 6.901 | 504,858 | -0.03(-0.37%) |
Aug 21, 2018 | 6.896 | 6.932 | 6.880 | 6.927 | 505,966 | +0.05(+0.75%) |
Aug 20, 2018 | 6.844 | 6.906 | 6.844 | 6.875 | 286,849 | +0.04(+0.61%) |
Aug 17, 2018 | 6.859 | 6.875 | 6.802 | 6.833 | 277,529 | -0.03(-0.38%) |
Aug 16, 2018 | 6.828 | 6.922 | 6.818 | 6.859 | 540,162 | +0.08(+1.15%) |
Aug 15, 2018 | 6.823 | 6.844 | 6.761 | 6.782 | 471,645 | -0.03(-0.46%) |
Aug 14, 2018 | 6.771 | 6.844 | 6.761 | 6.813 | 437,719 | +0.02(+0.31%) |
Aug 13, 2018 | 6.787 | 6.839 | 6.756 | 6.792 | 563,469 | -0.01(-0.15%) |
Aug 10, 2018 | 6.859 | 6.906 | 6.766 | 6.802 | 496,083 | -0.05(-0.76%) |
Aug 09, 2018 | 6.745 | 6.916 | 6.745 | 6.854 | 1,204,043 | +0.11(+1.62%) |
Aug 08, 2018 | 6.797 | 6.828 | 6.745 | 6.745 | 1,757,579 | -0.05(-0.76%) |
Aug 07, 2018 | 6.916 | 6.937 | 6.797 | 6.797 | 6,650,497 | -0.44(-6.03%) |
Aug 06, 2018 | 7.171 | 7.233 | 7.134 | 7.233 | 184,044 | +0.07(+1.01%) |
Aug 03, 2018 | 7.160 | 7.223 | 7.103 | 7.160 | 162,084 | +0.02(+0.22%) |
Aug 02, 2018 | 7.212 | 7.238 | 7.098 | 7.145 | 290,993 | +0.05(+0.66%) |