Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.203 | 6.219 | 5.971 | 6.020 | 560,393 | -0.12(-1.98%) |
Dec 28, 2018 | 6.170 | 6.241 | 6.131 | 6.142 | 503,052 | +0.01(+0.09%) |
Dec 27, 2018 | 6.070 | 6.181 | 6.009 | 6.136 | 267,994 | +0.03(+0.45%) |
Dec 26, 2018 | 5.877 | 6.142 | 5.877 | 6.109 | 416,250 | +0.24(+4.15%) |
Dec 24, 2018 | 5.738 | 5.910 | 5.694 | 5.865 | 346,944 | +0.13(+2.22%) |
Dec 21, 2018 | 5.805 | 5.899 | 5.733 | 5.738 | 582,281 | -0.04(-0.67%) |
Dec 20, 2018 | 6.142 | 6.192 | 5.666 | 5.777 | 1,014,229 | -0.36(-5.94%) |
Dec 19, 2018 | 6.164 | 6.287 | 6.120 | 6.142 | 428,444 | -0.02(-0.27%) |
Dec 18, 2018 | 6.252 | 6.341 | 6.109 | 6.158 | 928,976 | -0.07(-1.07%) |
Dec 17, 2018 | 6.628 | 6.662 | 6.219 | 6.225 | 1,476,882 | -0.38(-5.77%) |
Dec 14, 2018 | 6.783 | 6.855 | 6.606 | 6.606 | 459,276 | -0.23(-3.32%) |
Dec 13, 2018 | 6.877 | 6.910 | 6.750 | 6.833 | 343,225 | -0.01(-0.16%) |
Dec 12, 2018 | 6.866 | 6.927 | 6.805 | 6.844 | 302,310 | +0.04(+0.65%) |
Dec 11, 2018 | 6.844 | 6.844 | 6.772 | 6.800 | 311,689 | +0.01(+0.16%) |
Dec 10, 2018 | 6.767 | 6.794 | 6.689 | 6.789 | 639,380 | +0.06(+0.90%) |
Dec 07, 2018 | 6.700 | 6.744 | 6.689 | 6.728 | 236,602 | +0.03(+0.50%) |
Dec 06, 2018 | 6.606 | 6.700 | 6.579 | 6.695 | 499,720 | +0.06(+0.83%) |
Dec 04, 2018 | 6.656 | 6.733 | 6.601 | 6.639 | 572,151 | -0.06(-0.83%) |
Dec 03, 2018 | 6.617 | 6.695 | 6.562 | 6.695 | 537,985 | +0.14(+2.19%) |
Nov 30, 2018 | 6.595 | 6.612 | 6.474 | 6.551 | 425,993 | -0.06(-0.84%) |
Nov 29, 2018 | 6.656 | 6.706 | 6.562 | 6.606 | 542,511 | -0.02(-0.25%) |
Nov 28, 2018 | 6.634 | 6.660 | 6.569 | 6.623 | 562,001 | +0.00(+0.00%) |
Nov 27, 2018 | 6.617 | 6.644 | 6.591 | 6.623 | 264,165 | +0.01(+0.08%) |
Nov 26, 2018 | 6.564 | 6.703 | 6.564 | 6.617 | 441,768 | +0.06(+0.98%) |
Nov 23, 2018 | 6.483 | 6.575 | 6.478 | 6.553 | 89,435 | +0.04(+0.58%) |
Nov 21, 2018 | 6.516 | 6.516 | 6.516 | 0 | +0.05(+0.75%) | |
Nov 20, 2018 | 6.532 | 6.591 | 6.440 | 6.467 | 437,566 | -0.11(-1.63%) |
Nov 19, 2018 | 6.521 | 6.650 | 6.510 | 6.575 | 293,798 | +0.03(+0.49%) |
Nov 16, 2018 | 6.580 | 6.596 | 6.467 | 6.542 | 770,266 | -0.03(-0.41%) |
Nov 15, 2018 | 6.666 | 6.730 | 6.548 | 6.569 | 449,305 | -0.12(-1.84%) |
Nov 14, 2018 | 6.709 | 6.746 | 6.682 | 6.693 | 272,721 | +0.00(+0.00%) |
Nov 13, 2018 | 6.714 | 6.781 | 6.693 | 6.693 | 226,635 | -0.02(-0.32%) |
Nov 12, 2018 | 6.725 | 6.752 | 6.682 | 6.714 | 223,354 | -0.01(-0.08%) |
Nov 09, 2018 | 6.725 | 6.768 | 6.687 | 6.719 | 248,370 | -0.02(-0.24%) |
Nov 08, 2018 | 6.773 | 6.913 | 6.709 | 6.736 | 437,898 | -0.04(-0.55%) |
Nov 07, 2018 | 6.773 | 6.859 | 6.741 | 6.773 | 375,846 | +0.04(+0.56%) |
Nov 06, 2018 | 6.719 | 6.795 | 6.693 | 6.736 | 358,017 | +0.01(+0.16%) |
Nov 05, 2018 | 6.746 | 6.854 | 6.725 | 6.725 | 275,779 | -0.03(-0.48%) |
Nov 02, 2018 | 6.843 | 6.880 | 6.687 | 6.757 | 400,970 | -0.07(-1.02%) |
Nov 01, 2018 | 6.897 | 6.907 | 6.687 | 6.827 | 419,295 | +0.09(+1.27%) |
Oct 31, 2018 | 6.736 | 6.846 | 6.639 | 6.741 | 314,120 | +0.06(+0.88%) |
Oct 30, 2018 | 6.628 | 6.703 | 6.601 | 6.682 | 255,026 | +0.08(+1.22%) |
Oct 29, 2018 | 6.617 | 6.682 | 6.585 | 6.601 | 258,216 | +0.03(+0.41%) |
Oct 26, 2018 | 6.628 | 6.663 | 6.456 | 6.575 | 723,312 | -0.06(-0.97%) |
Oct 25, 2018 | 6.558 | 6.655 | 6.553 | 6.639 | 305,395 | +0.09(+1.39%) |
Oct 24, 2018 | 6.671 | 6.677 | 6.548 | 6.548 | 437,548 | -0.08(-1.21%) |
Oct 23, 2018 | 6.762 | 6.762 | 6.542 | 6.628 | 555,308 | -0.14(-2.14%) |
Oct 22, 2018 | 6.843 | 6.864 | 6.773 | 6.773 | 314,147 | -0.11(-1.64%) |
Oct 19, 2018 | 6.897 | 6.945 | 6.848 | 6.886 | 271,475 | -0.01(-0.16%) |
Oct 18, 2018 | 6.977 | 6.987 | 6.886 | 6.897 | 189,574 | -0.08(-1.08%) |
Oct 17, 2018 | 6.982 | 7.015 | 6.956 | 6.972 | 180,237 | -0.04(-0.54%) |
Oct 16, 2018 | 6.950 | 7.031 | 6.934 | 7.009 | 261,855 | +0.05(+0.77%) |
Oct 15, 2018 | 6.907 | 6.999 | 6.875 | 6.956 | 305,160 | +0.10(+1.41%) |
Oct 12, 2018 | 6.854 | 6.923 | 6.832 | 6.859 | 193,404 | +0.03(+0.47%) |
Oct 11, 2018 | 6.870 | 6.945 | 6.827 | 6.827 | 282,667 | -0.08(-1.09%) |
Oct 10, 2018 | 7.036 | 7.074 | 6.886 | 6.902 | 249,809 | -0.11(-1.61%) |
Oct 09, 2018 | 6.880 | 7.052 | 6.832 | 7.015 | 359,541 | +0.11(+1.63%) |
Oct 08, 2018 | 6.956 | 6.977 | 6.875 | 6.902 | 516,991 | -0.11(-1.61%) |
Oct 05, 2018 | 7.015 | 7.063 | 7.007 | 7.015 | 227,316 | -0.03(-0.38%) |
Oct 04, 2018 | 7.165 | 7.181 | 7.023 | 7.041 | 416,515 | -0.13(-1.87%) |
Oct 03, 2018 | 7.208 | 7.251 | 7.176 | 7.176 | 240,731 | -0.04(-0.52%) |
Oct 02, 2018 | 7.245 | 7.262 | 7.202 | 7.213 | 250,077 | -0.06(-0.81%) |