Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.210 | 6.300 | 6.200 | 6.240 | 351,600 | +0.04(+0.65%) |
Dec 28, 2018 | 6.300 | 6.318 | 6.160 | 6.200 | 301,900 | +0.07(+1.06%) |
Dec 27, 2018 | 6.130 | 6.150 | 6.000 | 6.135 | 777,692 | +0.08(+1.40%) |
Dec 26, 2018 | 6.085 | 6.150 | 5.920 | 6.050 | 252,524 | +0.10(+1.68%) |
Dec 24, 2018 | 6.030 | 6.038 | 5.950 | 5.950 | 98,100 | -0.06(-1.00%) |
Dec 21, 2018 | 6.160 | 6.190 | 6.000 | 6.010 | 403,400 | -0.20(-3.22%) |
Dec 20, 2018 | 6.200 | 6.320 | 6.160 | 6.210 | 292,577 | -0.13(-2.05%) |
Dec 19, 2018 | 6.480 | 6.523 | 6.290 | 6.340 | 259,378 | -0.17(-2.54%) |
Dec 18, 2018 | 6.580 | 6.600 | 6.480 | 6.505 | 264,229 | -0.00(-0.08%) |
Dec 17, 2018 | 6.600 | 6.600 | 6.460 | 6.510 | 121,543 | -0.12(-1.81%) |
Dec 14, 2018 | 6.630 | 6.720 | 6.610 | 6.630 | 123,300 | -0.16(-2.36%) |
Dec 13, 2018 | 6.852 | 6.855 | 6.750 | 6.790 | 127,999 | +0.09(+1.42%) |
Dec 12, 2018 | 6.730 | 6.810 | 6.690 | 6.695 | 255,331 | +0.06(+0.83%) |
Dec 11, 2018 | 6.710 | 6.730 | 6.590 | 6.640 | 343,403 | +0.10(+1.61%) |
Dec 10, 2018 | 6.575 | 6.590 | 6.460 | 6.535 | 458,531 | -0.13(-1.95%) |
Dec 07, 2018 | 6.810 | 6.875 | 6.660 | 6.665 | 619,500 | -0.07(-0.97%) |
Dec 06, 2018 | 6.640 | 6.780 | 6.610 | 6.730 | 929,340 | -0.18(-2.60%) |
Dec 04, 2018 | 7.120 | 7.126 | 6.870 | 6.910 | 1,483,600 | -0.38(-5.21%) |
Dec 03, 2018 | 7.390 | 7.390 | 7.270 | 7.290 | 174,702 | +0.08(+1.11%) |
Nov 30, 2018 | 7.100 | 7.220 | 7.020 | 7.210 | 796,400 | -0.17(-2.24%) |
Nov 29, 2018 | 7.345 | 7.390 | 7.300 | 7.375 | 82,617 | +0.06(+0.82%) |
Nov 28, 2018 | 7.182 | 7.360 | 7.110 | 7.315 | 487,668 | +0.15(+2.09%) |
Nov 27, 2018 | 7.045 | 7.190 | 7.045 | 7.165 | 115,133 | +0.16(+2.28%) |
Nov 26, 2018 | 6.900 | 7.030 | 6.880 | 7.005 | 221,720 | +0.30(+4.55%) |
Nov 23, 2018 | 6.670 | 6.710 | 6.640 | 6.700 | 92,200 | +0.13(+2.06%) |
Nov 21, 2018 | 6.565 | 6.565 | 6.565 | 0 | +0.08(+1.16%) | |
Nov 20, 2018 | 6.460 | 6.600 | 6.390 | 6.490 | 351,990 | -0.17(-2.48%) |
Nov 19, 2018 | 6.790 | 6.810 | 6.640 | 6.655 | 257,509 | -0.01(-0.22%) |
Nov 16, 2018 | 6.690 | 6.730 | 6.650 | 6.670 | 178,800 | +0.02(+0.30%) |
Nov 15, 2018 | 6.532 | 6.680 | 6.500 | 6.650 | 163,381 | +0.07(+0.99%) |
Nov 14, 2018 | 6.570 | 6.640 | 6.500 | 6.585 | 133,375 | -0.01(-0.23%) |
Nov 13, 2018 | 6.520 | 6.630 | 6.490 | 6.600 | 194,003 | +0.11(+1.77%) |
Nov 12, 2018 | 6.580 | 6.598 | 6.485 | 6.485 | 1,121,380 | -0.05(-0.77%) |
Nov 09, 2018 | 6.540 | 6.580 | 6.490 | 6.535 | 86,300 | -0.01(-0.23%) |
Nov 08, 2018 | 6.590 | 6.650 | 6.550 | 6.550 | 362,270 | +0.04(+0.54%) |
Nov 07, 2018 | 6.532 | 6.550 | 6.452 | 6.515 | 121,908 | -0.02(-0.23%) |
Nov 06, 2018 | 6.488 | 6.550 | 6.460 | 6.530 | 82,781 | -0.01(-0.15%) |
Nov 05, 2018 | 6.552 | 6.610 | 6.530 | 6.540 | 141,961 | -0.17(-2.53%) |
Nov 02, 2018 | 6.770 | 6.810 | 6.650 | 6.710 | 128,500 | +0.08(+1.28%) |
Nov 01, 2018 | 6.525 | 6.660 | 6.478 | 6.625 | 183,788 | +0.33(+5.16%) |
Oct 31, 2018 | 6.310 | 6.400 | 6.270 | 6.300 | 108,459 | +0.14(+2.36%) |
Oct 30, 2018 | 6.000 | 6.180 | 5.980 | 6.155 | 174,931 | +0.01(+0.16%) |
Oct 29, 2018 | 6.290 | 6.305 | 6.090 | 6.145 | 212,851 | +0.07(+1.24%) |
Oct 26, 2018 | 6.040 | 6.100 | 5.920 | 6.070 | 212,000 | -0.03(-0.56%) |
Oct 25, 2018 | 6.073 | 6.150 | 6.032 | 6.104 | 476,080 | +0.14(+2.33%) |
Oct 24, 2018 | 6.115 | 6.120 | 5.950 | 5.965 | 120,036 | -0.11(-1.73%) |
Oct 23, 2018 | 6.070 | 6.100 | 5.950 | 6.070 | 272,610 | -0.23(-3.65%) |
Oct 22, 2018 | 6.371 | 6.380 | 6.260 | 6.300 | 143,860 | -0.04(-0.63%) |
Oct 19, 2018 | 6.320 | 6.380 | 6.300 | 6.340 | 111,500 | -0.07(-1.09%) |
Oct 18, 2018 | 6.540 | 6.580 | 6.390 | 6.410 | 124,907 | -0.13(-2.06%) |
Oct 17, 2018 | 6.540 | 6.580 | 6.484 | 6.545 | 103,716 | -0.12(-1.73%) |
Oct 16, 2018 | 6.648 | 6.690 | 6.600 | 6.660 | 198,470 | +0.16(+2.46%) |
Oct 15, 2018 | 6.494 | 6.518 | 6.460 | 6.500 | 186,184 | +0.04(+0.70%) |
Oct 12, 2018 | 6.450 | 6.470 | 6.370 | 6.455 | 124,400 | +0.07(+1.10%) |
Oct 11, 2018 | 6.340 | 6.450 | 6.320 | 6.385 | 106,000 | +0.12(+1.83%) |
Oct 10, 2018 | 6.400 | 6.420 | 6.250 | 6.270 | 154,002 | -0.25(-3.76%) |
Oct 09, 2018 | 6.500 | 6.570 | 6.460 | 6.515 | 168,734 | +0.01(+0.23%) |
Oct 08, 2018 | 6.250 | 6.510 | 6.230 | 6.500 | 84,281 | +0.01(+0.23%) |
Oct 05, 2018 | 6.640 | 6.640 | 6.450 | 6.485 | 110,700 | -0.26(-3.85%) |
Oct 04, 2018 | 6.810 | 6.820 | 6.710 | 6.745 | 237,062 | -0.30(-4.33%) |
Oct 03, 2018 | 7.030 | 7.100 | 7.020 | 7.050 | 60,870 | -0.08(-1.05%) |
Oct 02, 2018 | 7.100 | 7.150 | 7.070 | 7.125 | 88,940 | +0.10(+1.42%) |