Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.310 | 6.591 | 6.248 | 6.494 | 6,261,636 | +0.04(+0.54%) |
Nov 29, 2018 | 6.098 | 6.521 | 6.098 | 6.459 | 7,685,789 | +0.36(+5.92%) |
Nov 28, 2018 | 6.178 | 6.283 | 6.063 | 6.098 | 3,808,970 | -0.12(-1.98%) |
Nov 27, 2018 | 6.151 | 6.266 | 6.063 | 6.222 | 5,795,612 | +0.04(+0.71%) |
Nov 26, 2018 | 6.283 | 6.402 | 6.090 | 6.178 | 7,609,779 | -0.09(-1.40%) |
Nov 23, 2018 | 6.547 | 6.547 | 6.257 | 6.266 | 3,721,550 | -0.48(-7.05%) |
Nov 21, 2018 | 6.741 | 6.741 | 6.741 | 0 | +0.16(+2.41%) | |
Nov 20, 2018 | 6.917 | 6.917 | 6.512 | 6.582 | 6,353,495 | -0.48(-6.85%) |
Nov 19, 2018 | 7.022 | 7.370 | 6.864 | 7.066 | 8,052,069 | -0.07(-0.99%) |
Nov 16, 2018 | 7.374 | 7.427 | 7.031 | 7.137 | 5,733,688 | -0.17(-2.29%) |
Nov 15, 2018 | 7.154 | 7.418 | 7.146 | 7.304 | 4,646,104 | +0.15(+2.09%) |
Nov 14, 2018 | 7.374 | 7.603 | 7.067 | 7.154 | 7,041,200 | -0.18(-2.40%) |
Nov 13, 2018 | 7.630 | 7.718 | 7.313 | 7.330 | 5,914,762 | -0.33(-4.25%) |
Nov 12, 2018 | 7.946 | 7.982 | 7.621 | 7.656 | 4,482,178 | -0.21(-2.68%) |
Nov 09, 2018 | 7.867 | 7.982 | 7.550 | 7.867 | 4,802,107 | -0.21(-2.61%) |
Nov 08, 2018 | 8.026 | 8.154 | 7.982 | 8.078 | 4,388,111 | -0.01(-0.11%) |
Nov 07, 2018 | 8.078 | 8.166 | 7.938 | 8.087 | 4,392,096 | +0.09(+1.10%) |
Nov 06, 2018 | 7.938 | 8.017 | 7.836 | 7.999 | 3,975,642 | +0.08(+1.00%) |
Nov 05, 2018 | 7.797 | 7.938 | 7.770 | 7.920 | 2,570,764 | +0.22(+2.86%) |
Nov 02, 2018 | 7.788 | 7.885 | 7.603 | 7.700 | 5,097,672 | -0.02(-0.23%) |
Nov 01, 2018 | 7.471 | 7.779 | 7.454 | 7.718 | 6,720,022 | +0.27(+3.66%) |
Oct 31, 2018 | 7.542 | 7.894 | 7.369 | 7.445 | 10,484,358 | +0.02(+0.24%) |
Oct 30, 2018 | 7.304 | 7.445 | 7.093 | 7.427 | 4,630,908 | +0.12(+1.69%) |
Oct 29, 2018 | 7.524 | 7.524 | 7.198 | 7.304 | 6,125,422 | -0.18(-2.35%) |
Oct 26, 2018 | 7.313 | 7.572 | 7.247 | 7.480 | 5,957,322 | +0.01(+0.12%) |
Oct 25, 2018 | 7.445 | 7.511 | 7.282 | 7.471 | 4,666,612 | +0.12(+1.68%) |
Oct 24, 2018 | 7.515 | 7.634 | 7.313 | 7.348 | 7,192,910 | -0.12(-1.65%) |
Oct 23, 2018 | 7.392 | 7.612 | 7.251 | 7.471 | 5,497,472 | -0.11(-1.51%) |
Oct 22, 2018 | 7.524 | 7.594 | 7.436 | 7.586 | 3,009,633 | +0.11(+1.41%) |
Oct 19, 2018 | 7.533 | 7.630 | 7.458 | 7.480 | 4,039,274 | +0.00(+0.00%) |
Oct 18, 2018 | 7.498 | 7.564 | 7.388 | 7.480 | 4,742,938 | -0.17(-2.19%) |
Oct 17, 2018 | 7.656 | 7.691 | 7.445 | 7.647 | 2,986,839 | -0.09(-1.14%) |
Oct 16, 2018 | 7.524 | 7.753 | 7.485 | 7.735 | 4,197,685 | +0.28(+3.78%) |
Oct 15, 2018 | 7.718 | 7.788 | 7.445 | 7.454 | 3,461,266 | -0.26(-3.31%) |
Oct 12, 2018 | 8.034 | 8.034 | 7.572 | 7.709 | 6,269,477 | -0.18(-2.23%) |
Oct 11, 2018 | 8.017 | 8.131 | 7.841 | 7.885 | 4,114,595 | -0.27(-3.34%) |
Oct 10, 2018 | 8.791 | 8.800 | 8.125 | 8.158 | 6,037,354 | -0.58(-6.65%) |
Oct 09, 2018 | 8.800 | 8.862 | 8.699 | 8.738 | 3,482,462 | -0.03(-0.30%) |
Oct 08, 2018 | 8.756 | 8.818 | 8.668 | 8.765 | 2,388,673 | -0.11(-1.29%) |
Oct 05, 2018 | 9.046 | 9.082 | 8.818 | 8.879 | 3,471,780 | -0.13(-1.46%) |
Oct 04, 2018 | 9.082 | 9.108 | 8.919 | 9.011 | 4,120,945 | -0.18(-1.92%) |
Oct 03, 2018 | 8.941 | 9.205 | 8.826 | 9.187 | 4,987,712 | +0.28(+3.16%) |
Oct 02, 2018 | 9.126 | 9.143 | 8.879 | 8.906 | 2,734,179 | -0.26(-2.88%) |
Oct 01, 2018 | 9.038 | 9.369 | 8.959 | 9.170 | 5,602,471 | +0.34(+3.89%) |
Sep 28, 2018 | 8.800 | 8.932 | 8.721 | 8.826 | 2,550,199 | -0.02(-0.20%) |
Sep 27, 2018 | 8.342 | 8.844 | 8.290 | 8.844 | 6,498,113 | +0.70(+8.65%) |
Sep 26, 2018 | 8.272 | 8.342 | 8.096 | 8.140 | 4,277,367 | -0.11(-1.28%) |
Sep 25, 2018 | 8.580 | 8.580 | 8.241 | 8.246 | 2,776,204 | -0.23(-2.70%) |
Sep 24, 2018 | 8.360 | 8.554 | 8.316 | 8.474 | 2,898,697 | +0.25(+2.99%) |
Sep 21, 2018 | 8.131 | 8.290 | 8.087 | 8.228 | 3,044,512 | +0.13(+1.63%) |
Sep 20, 2018 | 8.166 | 8.237 | 8.043 | 8.096 | 4,761,657 | -0.02(-0.22%) |
Sep 19, 2018 | 7.920 | 8.202 | 7.858 | 8.114 | 7,182,932 | +0.23(+2.90%) |
Sep 18, 2018 | 7.788 | 7.946 | 7.731 | 7.885 | 4,240,521 | +0.18(+2.40%) |
Sep 17, 2018 | 7.832 | 7.876 | 7.647 | 7.700 | 2,533,630 | -0.10(-1.24%) |
Sep 14, 2018 | 7.867 | 7.924 | 7.766 | 7.797 | 1,894,524 | -0.09(-1.12%) |
Sep 13, 2018 | 7.964 | 8.017 | 7.753 | 7.885 | 5,265,700 | -0.11(-1.32%) |
Sep 12, 2018 | 7.973 | 8.069 | 7.894 | 7.990 | 3,951,941 | +0.11(+1.33%) |
Sep 11, 2018 | 7.912 | 7.929 | 7.702 | 7.885 | 4,957,516 | +0.01(+0.11%) |
Sep 10, 2018 | 7.964 | 8.332 | 7.859 | 7.877 | 8,595,868 | +0.11(+1.35%) |
Sep 07, 2018 | 7.465 | 7.798 | 7.220 | 7.772 | 7,299,442 | +0.04(+0.45%) |
Sep 06, 2018 | 7.842 | 7.964 | 7.684 | 7.737 | 2,666,325 | -0.12(-1.56%) |
Sep 05, 2018 | 7.824 | 7.881 | 7.623 | 7.859 | 2,439,562 | -0.02(-0.22%) |