Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.220 | 7.220 | 7.060 | 7.110 | 6,300 | -0.05(-0.70%) |
Nov 29, 2018 | 7.150 | 7.230 | 7.150 | 7.160 | 3,389 | +0.01(+0.14%) |
Nov 28, 2018 | 7.090 | 7.150 | 7.050 | 7.150 | 15,508 | +0.09(+1.27%) |
Nov 27, 2018 | 7.060 | 7.110 | 7.030 | 7.060 | 4,612 | +0.03(+0.43%) |
Nov 26, 2018 | 7.060 | 7.120 | 7.000 | 7.030 | 8,319 | +0.13(+1.88%) |
Nov 23, 2018 | 6.800 | 6.900 | 6.800 | 6.900 | 1,800 | +0.12(+1.77%) |
Nov 21, 2018 | 6.780 | 6.780 | 6.780 | 0 | +0.28(+4.31%) | |
Nov 20, 2018 | 6.550 | 6.550 | 6.270 | 6.500 | 18,977 | -0.10(-1.52%) |
Nov 19, 2018 | 6.550 | 6.700 | 6.550 | 6.600 | 10,898 | +0.28(+4.43%) |
Nov 16, 2018 | 6.240 | 6.320 | 6.240 | 6.320 | 1,700 | -0.10(-1.56%) |
Nov 15, 2018 | 6.410 | 6.560 | 6.320 | 6.420 | 2,856 | -0.03(-0.47%) |
Nov 14, 2018 | 6.510 | 6.532 | 6.450 | 6.450 | 1,300 | -0.16(-2.35%) |
Nov 13, 2018 | 6.590 | 6.690 | 6.540 | 6.605 | 3,870 | -0.15(-2.29%) |
Nov 12, 2018 | 6.760 | 6.760 | 6.760 | 6.760 | 223 | +0.02(+0.30%) |
Nov 09, 2018 | 6.600 | 6.760 | 6.570 | 6.740 | 14,600 | +0.01(+0.15%) |
Nov 08, 2018 | 6.663 | 6.890 | 6.663 | 6.730 | 1,456 | -0.13(-1.90%) |
Nov 07, 2018 | 6.880 | 6.890 | 6.750 | 6.860 | 4,447 | +0.25(+3.78%) |
Nov 06, 2018 | 6.640 | 6.640 | 6.270 | 6.610 | 21,688 | +0.17(+2.64%) |
Nov 05, 2018 | 6.400 | 6.650 | 6.400 | 6.440 | 2,618 | +0.04(+0.63%) |
Nov 02, 2018 | 6.540 | 6.560 | 6.400 | 6.400 | 1,400 | +0.00(+0.00%) |
Nov 01, 2018 | 6.390 | 6.430 | 6.365 | 6.400 | 5,051 | +0.19(+3.06%) |
Oct 31, 2018 | 6.220 | 6.270 | 6.200 | 6.210 | 3,053 | +0.16(+2.56%) |
Oct 30, 2018 | 6.020 | 6.110 | 6.010 | 6.055 | 2,254 | -0.04(-0.57%) |
Oct 29, 2018 | 6.090 | 6.200 | 6.090 | 6.090 | 7,346 | +0.40(+7.03%) |
Oct 26, 2018 | 5.700 | 5.900 | 5.670 | 5.690 | 3,800 | -0.01(-0.18%) |
Oct 25, 2018 | 5.770 | 5.780 | 5.700 | 5.700 | 2,474 | -0.10(-1.72%) |
Oct 24, 2018 | 5.850 | 5.868 | 5.800 | 5.800 | 3,370 | -0.21(-3.48%) |
Oct 23, 2018 | 5.900 | 6.009 | 5.900 | 6.009 | 4,803 | -0.14(-2.29%) |
Oct 22, 2018 | 6.180 | 6.280 | 6.150 | 6.150 | 1,838 | -0.10(-1.60%) |
Oct 19, 2018 | 6.150 | 6.340 | 6.050 | 6.250 | 9,900 | +0.05(+0.81%) |
Oct 18, 2018 | 6.300 | 6.300 | 6.200 | 6.200 | 3,926 | -0.12(-1.93%) |
Oct 17, 2018 | 6.360 | 6.360 | 6.250 | 6.322 | 2,395 | -0.02(-0.28%) |
Oct 16, 2018 | 6.320 | 6.498 | 6.320 | 6.340 | 5,696 | +0.00(+0.00%) |
Oct 15, 2018 | 6.330 | 6.340 | 6.330 | 6.340 | 326 | -0.11(-1.71%) |
Oct 12, 2018 | 6.690 | 6.690 | 6.380 | 6.450 | 4,200 | -0.03(-0.39%) |
Oct 11, 2018 | 6.530 | 6.578 | 6.399 | 6.475 | 1,838 | -0.06(-0.99%) |
Oct 10, 2018 | 6.570 | 6.610 | 6.520 | 6.540 | 2,163 | -0.20(-2.99%) |
Oct 09, 2018 | 6.670 | 6.797 | 6.670 | 6.741 | 2,933 | +0.08(+1.22%) |
Oct 08, 2018 | 6.850 | 6.850 | 6.620 | 6.660 | 3,021 | -0.24(-3.48%) |
Oct 05, 2018 | 6.650 | 6.900 | 6.650 | 6.900 | 1,200 | +0.01(+0.07%) |
Oct 04, 2018 | 6.950 | 6.950 | 6.895 | 6.895 | 316 | -0.06(-0.79%) |
Oct 03, 2018 | 6.870 | 7.000 | 6.780 | 6.950 | 7,658 | +0.13(+1.89%) |
Oct 02, 2018 | 6.830 | 6.838 | 6.620 | 6.821 | 5,955 | +0.09(+1.35%) |
Oct 01, 2018 | 6.860 | 6.910 | 6.690 | 6.730 | 6,557 | -0.06(-0.88%) |
Sep 28, 2018 | 6.810 | 6.930 | 6.790 | 6.790 | 600 | -0.09(-1.31%) |
Sep 27, 2018 | 6.860 | 6.880 | 6.650 | 6.880 | 14,062 | +0.02(+0.36%) |
Sep 26, 2018 | 6.630 | 6.856 | 6.630 | 6.856 | 3,965 | +0.06(+0.82%) |
Sep 25, 2018 | 6.750 | 6.840 | 6.750 | 6.800 | 3,773 | +0.06(+0.89%) |
Sep 24, 2018 | 6.710 | 6.780 | 6.710 | 6.740 | 16,942 | -0.09(-1.32%) |
Sep 21, 2018 | 6.700 | 6.830 | 6.700 | 6.830 | 2,100 | +0.00(+0.00%) |
Sep 20, 2018 | 6.800 | 6.830 | 6.727 | 6.830 | 6,655 | +0.17(+2.55%) |
Sep 19, 2018 | 6.800 | 6.800 | 6.660 | 6.660 | 2,745 | +0.01(+0.15%) |
Sep 18, 2018 | 6.750 | 6.750 | 6.635 | 6.650 | 6,496 | +0.02(+0.30%) |
Sep 17, 2018 | 6.500 | 6.708 | 6.500 | 6.630 | 45,698 | +0.57(+9.41%) |
Sep 14, 2018 | 6.080 | 6.130 | 6.050 | 6.060 | 4,700 | -0.01(-0.17%) |
Sep 13, 2018 | 6.210 | 6.220 | 5.960 | 6.070 | 5,706 | +0.17(+2.88%) |
Sep 12, 2018 | 5.870 | 5.925 | 5.840 | 5.900 | 1,884 | +0.00(+0.03%) |
Sep 11, 2018 | 5.850 | 5.898 | 5.850 | 5.898 | 2,592 | +0.06(+1.00%) |
Sep 10, 2018 | 5.760 | 5.960 | 5.760 | 5.840 | 4,708 | -0.08(-1.35%) |
Sep 07, 2018 | 6.050 | 6.050 | 5.840 | 5.920 | 5,500 | +0.16(+2.78%) |
Sep 06, 2018 | 5.910 | 5.959 | 5.760 | 5.760 | 5,214 | +0.02(+0.33%) |
Sep 05, 2018 | 5.760 | 5.830 | 5.720 | 5.741 | 6,918 | -0.17(-2.80%) |