Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.000 | 7.080 | 6.990 | 7.070 | 15,885 | -0.31(-4.20%) |
Jan 30, 2019 | 6.950 | 7.410 | 6.830 | 7.380 | 361,313 | +0.63(+9.33%) |
Jan 29, 2019 | 6.680 | 6.930 | 6.580 | 6.750 | 10,454 | -0.55(-7.53%) |
Jan 28, 2019 | 7.260 | 7.560 | 7.260 | 7.300 | 57,915 | -0.41(-5.29%) |
Jan 25, 2019 | 7.380 | 7.708 | 7.370 | 7.708 | 4,100 | +0.39(+5.30%) |
Jan 24, 2019 | 7.383 | 7.660 | 7.320 | 7.320 | 17,114 | -0.29(-3.81%) |
Jan 23, 2019 | 7.293 | 7.610 | 7.270 | 7.610 | 1,749 | +0.16(+2.15%) |
Jan 22, 2019 | 7.254 | 7.510 | 7.254 | 7.450 | 37,545 | +0.31(+4.34%) |
Jan 18, 2019 | 7.320 | 7.500 | 7.140 | 7.140 | 20,600 | -0.23(-3.12%) |
Jan 17, 2019 | 7.131 | 7.370 | 7.050 | 7.370 | 20,728 | +0.33(+4.69%) |
Jan 16, 2019 | 7.404 | 7.450 | 7.030 | 7.040 | 5,416 | +0.17(+2.47%) |
Jan 15, 2019 | 6.960 | 7.200 | 6.790 | 6.870 | 10,101 | -0.13(-1.86%) |
Jan 14, 2019 | 6.850 | 7.150 | 6.770 | 7.000 | 50,934 | +0.19(+2.79%) |
Jan 11, 2019 | 6.785 | 6.905 | 6.760 | 6.810 | 357,000 | -0.04(-0.58%) |
Jan 10, 2019 | 6.470 | 6.850 | 6.470 | 6.850 | 17,571 | +0.20(+3.01%) |
Jan 09, 2019 | 6.430 | 6.650 | 6.340 | 6.650 | 15,323 | +0.13(+1.99%) |
Jan 08, 2019 | 6.340 | 6.590 | 6.320 | 6.520 | 62,375 | +0.12(+1.87%) |
Jan 07, 2019 | 6.280 | 6.400 | 6.280 | 6.400 | 17,163 | +0.05(+0.79%) |
Jan 04, 2019 | 6.310 | 6.350 | 6.170 | 6.350 | 4,700 | +0.16(+2.58%) |
Jan 03, 2019 | 5.970 | 6.190 | 5.930 | 6.190 | 16,993 | +0.04(+0.65%) |
Jan 02, 2019 | 6.005 | 6.150 | 6.005 | 6.150 | 15,312 | +0.10(+1.65%) |
Dec 31, 2018 | 5.940 | 6.260 | 5.820 | 6.050 | 34,300 | +0.19(+3.24%) |
Dec 28, 2018 | 5.770 | 6.060 | 5.770 | 5.860 | 30,400 | +0.27(+4.83%) |
Dec 27, 2018 | 5.650 | 5.940 | 5.590 | 5.590 | 34,865 | -0.10(-1.76%) |
Dec 26, 2018 | 5.690 | 6.170 | 5.650 | 5.690 | 22,769 | -0.04(-0.70%) |
Dec 24, 2018 | 5.740 | 6.060 | 5.700 | 5.730 | 16,600 | -0.01(-0.17%) |
Dec 21, 2018 | 5.750 | 5.900 | 5.680 | 5.740 | 31,900 | +0.05(+0.88%) |
Dec 20, 2018 | 5.740 | 5.802 | 5.690 | 5.690 | 35,717 | +0.00(+0.07%) |
Dec 19, 2018 | 5.710 | 5.740 | 5.650 | 5.686 | 13,296 | -0.05(-0.94%) |
Dec 18, 2018 | 5.850 | 6.024 | 5.690 | 5.740 | 24,944 | -0.06(-1.03%) |
Dec 17, 2018 | 5.878 | 6.100 | 5.800 | 5.800 | 30,864 | -0.28(-4.61%) |
Dec 14, 2018 | 6.008 | 6.260 | 5.910 | 6.080 | 18,400 | +0.02(+0.33%) |
Dec 13, 2018 | 6.160 | 6.230 | 6.060 | 6.060 | 24,842 | -0.05(-0.82%) |
Dec 12, 2018 | 6.200 | 6.450 | 6.110 | 6.110 | 10,398 | +0.03(+0.41%) |
Dec 11, 2018 | 6.280 | 6.280 | 6.020 | 6.085 | 364,323 | +0.18(+3.14%) |
Dec 10, 2018 | 6.123 | 6.290 | 5.900 | 5.900 | 25,353 | -0.98(-14.24%) |
Dec 07, 2018 | 6.660 | 6.880 | 6.450 | 6.880 | 13,300 | +0.03(+0.44%) |
Dec 06, 2018 | 6.560 | 6.940 | 6.500 | 6.850 | 13,669 | +0.51(+8.04%) |
Dec 04, 2018 | 6.530 | 6.790 | 6.340 | 6.340 | 8,100 | -0.25(-3.79%) |
Dec 03, 2018 | 6.630 | 6.950 | 6.590 | 6.590 | 19,337 | +0.10(+1.54%) |
Nov 30, 2018 | 6.600 | 6.650 | 6.490 | 6.490 | 15,800 | -0.08(-1.22%) |
Nov 29, 2018 | 6.580 | 6.940 | 6.550 | 6.570 | 11,809 | -0.34(-4.92%) |
Nov 28, 2018 | 6.840 | 7.000 | 6.771 | 6.910 | 67,378 | +0.00(+0.00%) |
Nov 27, 2018 | 6.880 | 6.980 | 6.797 | 6.910 | 195,400 | +0.03(+0.36%) |
Nov 26, 2018 | 6.920 | 7.040 | 6.840 | 6.885 | 10,004 | -0.08(-1.22%) |
Nov 23, 2018 | 6.870 | 6.980 | 6.810 | 6.970 | 14,700 | +0.08(+1.16%) |
Nov 21, 2018 | 6.890 | 6.890 | 6.890 | 0 | +0.23(+3.45%) | |
Nov 20, 2018 | 6.870 | 7.050 | 6.660 | 6.660 | 46,046 | -0.47(-6.59%) |
Nov 19, 2018 | 6.970 | 7.150 | 6.900 | 7.130 | 25,155 | -0.16(-2.19%) |
Nov 16, 2018 | 7.010 | 7.290 | 6.910 | 7.290 | 4,700 | +0.28(+3.99%) |
Nov 15, 2018 | 6.990 | 7.300 | 6.990 | 7.010 | 5,741 | -0.68(-8.84%) |
Nov 14, 2018 | 7.510 | 7.750 | 7.270 | 7.690 | 54,229 | +0.41(+5.63%) |
Nov 13, 2018 | 7.420 | 7.650 | 7.280 | 7.280 | 10,275 | +0.13(+1.82%) |
Nov 12, 2018 | 7.310 | 7.500 | 7.110 | 7.150 | 10,763 | -0.54(-7.02%) |
Nov 09, 2018 | 7.690 | 8.050 | 7.690 | 7.690 | 8,500 | -0.01(-0.13%) |
Nov 08, 2018 | 7.750 | 8.100 | 7.700 | 7.700 | 6,430 | +0.03(+0.39%) |
Nov 07, 2018 | 7.835 | 8.000 | 7.670 | 7.670 | 6,097 | +0.15(+1.99%) |
Nov 06, 2018 | 7.610 | 7.900 | 7.520 | 7.520 | 10,541 | -0.15(-1.96%) |
Nov 05, 2018 | 7.460 | 7.670 | 7.300 | 7.670 | 3,631 | +0.00(+0.00%) |
Nov 02, 2018 | 7.650 | 7.670 | 7.510 | 7.670 | 7,800 | +0.17(+2.27%) |