Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.350 | 7.540 | 7.310 | 7.410 | 2,535,000 | +0.09(+1.23%) |
Nov 29, 2018 | 7.140 | 7.490 | 7.090 | 7.320 | 1,328,401 | +0.11(+1.53%) |
Nov 28, 2018 | 6.930 | 7.250 | 6.860 | 7.210 | 1,716,625 | +0.34(+4.95%) |
Nov 27, 2018 | 6.800 | 6.930 | 6.580 | 6.870 | 1,952,216 | +0.03(+0.44%) |
Nov 26, 2018 | 6.850 | 6.985 | 6.740 | 6.840 | 1,821,594 | +0.07(+1.03%) |
Nov 23, 2018 | 6.850 | 6.910 | 6.760 | 6.770 | 547,900 | -0.15(-2.17%) |
Nov 21, 2018 | 6.920 | 6.920 | 6.920 | 0 | +0.20(+2.98%) | |
Nov 20, 2018 | 6.690 | 6.870 | 6.456 | 6.720 | 1,725,863 | -0.14(-2.04%) |
Nov 19, 2018 | 7.780 | 7.780 | 6.780 | 6.860 | 3,140,135 | -0.81(-10.56%) |
Nov 16, 2018 | 7.460 | 7.770 | 7.380 | 7.670 | 2,576,100 | +0.12(+1.59%) |
Nov 15, 2018 | 7.430 | 7.620 | 7.320 | 7.550 | 2,042,713 | +0.11(+1.48%) |
Nov 14, 2018 | 7.550 | 7.710 | 7.330 | 7.440 | 2,234,214 | -0.06(-0.80%) |
Nov 13, 2018 | 7.720 | 7.877 | 7.450 | 7.500 | 2,697,128 | -0.22(-2.85%) |
Nov 12, 2018 | 8.010 | 8.090 | 7.520 | 7.720 | 2,532,398 | -0.35(-4.34%) |
Nov 09, 2018 | 8.030 | 8.120 | 7.830 | 8.070 | 2,845,500 | -0.08(-0.98%) |
Nov 08, 2018 | 8.210 | 8.290 | 7.830 | 8.150 | 3,548,163 | +0.05(+0.62%) |
Nov 07, 2018 | 7.020 | 8.420 | 7.020 | 8.100 | 10,044,366 | +1.16(+16.71%) |
Nov 06, 2018 | 7.040 | 7.150 | 6.830 | 6.940 | 2,814,806 | -0.05(-0.72%) |
Nov 05, 2018 | 7.260 | 7.300 | 6.820 | 6.990 | 2,911,836 | -0.23(-3.19%) |
Nov 02, 2018 | 7.400 | 7.410 | 7.120 | 7.220 | 3,247,800 | +0.08(+1.12%) |
Nov 01, 2018 | 7.150 | 7.230 | 6.910 | 7.140 | 2,401,188 | +0.09(+1.28%) |
Oct 31, 2018 | 6.990 | 7.090 | 6.830 | 7.050 | 3,103,138 | +0.22(+3.22%) |
Oct 30, 2018 | 6.510 | 6.850 | 6.460 | 6.830 | 2,872,938 | +0.28(+4.27%) |
Oct 29, 2018 | 7.240 | 7.300 | 6.430 | 6.550 | 5,444,681 | -0.41(-5.89%) |
Oct 26, 2018 | 6.530 | 7.205 | 6.470 | 6.960 | 9,125,900 | +0.54(+8.41%) |
Oct 25, 2018 | 6.760 | 6.880 | 6.120 | 6.420 | 19,215,984 | +0.81(+14.44%) |
Oct 24, 2018 | 5.860 | 5.920 | 5.610 | 5.610 | 1,116,495 | -0.24(-4.10%) |
Oct 23, 2018 | 5.810 | 5.930 | 5.660 | 5.850 | 1,482,944 | -0.15(-2.50%) |
Oct 22, 2018 | 5.940 | 6.090 | 5.870 | 6.000 | 1,147,340 | +0.16(+2.74%) |
Oct 19, 2018 | 6.000 | 6.120 | 5.820 | 5.840 | 1,083,300 | -0.17(-2.83%) |
Oct 18, 2018 | 6.340 | 6.410 | 5.840 | 6.010 | 2,360,405 | -0.39(-6.09%) |
Oct 17, 2018 | 6.310 | 6.410 | 6.070 | 6.400 | 1,449,597 | +0.03(+0.47%) |
Oct 16, 2018 | 6.210 | 6.490 | 6.210 | 6.370 | 1,507,468 | +0.19(+3.07%) |
Oct 15, 2018 | 6.230 | 6.280 | 5.930 | 6.180 | 1,875,579 | -0.10(-1.59%) |
Oct 12, 2018 | 6.100 | 6.475 | 6.050 | 6.280 | 3,650,200 | +0.32(+5.37%) |
Oct 11, 2018 | 5.750 | 6.090 | 5.700 | 5.960 | 2,269,760 | +0.18(+3.11%) |
Oct 10, 2018 | 6.280 | 6.380 | 5.760 | 5.780 | 2,820,283 | -0.49(-7.81%) |
Oct 09, 2018 | 6.250 | 6.530 | 5.970 | 6.270 | 4,296,121 | -0.04(-0.63%) |
Oct 08, 2018 | 6.850 | 6.850 | 6.050 | 6.310 | 5,689,102 | -0.89(-12.36%) |
Oct 05, 2018 | 7.110 | 7.295 | 7.060 | 7.200 | 1,120,200 | +0.06(+0.84%) |
Oct 04, 2018 | 7.500 | 7.510 | 7.120 | 7.140 | 1,383,127 | -0.38(-5.05%) |
Oct 03, 2018 | 7.400 | 7.630 | 7.390 | 7.520 | 1,558,397 | +0.11(+1.48%) |
Oct 02, 2018 | 7.380 | 7.420 | 7.260 | 7.410 | 1,499,588 | +0.04(+0.54%) |
Oct 01, 2018 | 7.460 | 7.570 | 7.310 | 7.370 | 1,054,987 | -0.08(-1.07%) |
Sep 28, 2018 | 7.390 | 7.575 | 7.380 | 7.450 | 975,600 | +0.06(+0.81%) |
Sep 27, 2018 | 7.360 | 7.490 | 7.330 | 7.390 | 558,155 | +0.03(+0.41%) |
Sep 26, 2018 | 7.420 | 7.580 | 7.340 | 7.360 | 1,163,630 | -0.06(-0.81%) |
Sep 25, 2018 | 7.160 | 7.460 | 7.150 | 7.420 | 1,096,148 | +0.22(+3.06%) |
Sep 24, 2018 | 7.260 | 7.370 | 7.150 | 7.200 | 1,145,855 | -0.10(-1.37%) |
Sep 21, 2018 | 7.390 | 7.490 | 7.270 | 7.300 | 2,912,700 | -0.08(-1.08%) |
Sep 20, 2018 | 7.400 | 7.480 | 7.290 | 7.380 | 1,686,001 | +0.00(+0.00%) |
Sep 19, 2018 | 7.590 | 7.650 | 7.260 | 7.380 | 2,653,461 | -0.21(-2.77%) |
Sep 18, 2018 | 7.570 | 7.680 | 7.570 | 7.590 | 2,740,613 | +0.05(+0.66%) |
Sep 17, 2018 | 7.600 | 7.680 | 7.480 | 7.540 | 2,137,947 | -0.06(-0.79%) |
Sep 14, 2018 | 7.480 | 7.630 | 7.450 | 7.600 | 957,200 | +0.13(+1.74%) |
Sep 13, 2018 | 7.500 | 7.550 | 7.420 | 7.470 | 914,151 | +0.01(+0.13%) |
Sep 12, 2018 | 7.400 | 7.540 | 7.260 | 7.460 | 1,352,925 | +0.06(+0.81%) |
Sep 11, 2018 | 7.350 | 7.500 | 7.300 | 7.400 | 1,688,061 | +0.04(+0.54%) |
Sep 10, 2018 | 7.350 | 7.430 | 7.260 | 7.360 | 1,791,787 | +0.02(+0.27%) |
Sep 07, 2018 | 7.100 | 7.440 | 7.020 | 7.340 | 2,652,900 | +0.14(+1.94%) |
Sep 06, 2018 | 7.250 | 7.340 | 7.170 | 7.200 | 1,565,470 | -0.05(-0.69%) |
Sep 05, 2018 | 7.660 | 7.670 | 7.140 | 7.250 | 2,029,922 | -0.43(-5.60%) |