Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.020 | 7.060 | 6.950 | 7.000 | 1,563,900 | -0.02(-0.28%) |
Dec 28, 2018 | 7.010 | 7.100 | 6.990 | 7.020 | 2,335,500 | +0.02(+0.29%) |
Dec 27, 2018 | 6.950 | 7.010 | 6.820 | 7.000 | 1,963,151 | -0.11(-1.55%) |
Dec 26, 2018 | 6.950 | 7.120 | 6.928 | 7.110 | 2,330,810 | +0.12(+1.72%) |
Dec 24, 2018 | 7.030 | 7.110 | 6.965 | 6.990 | 873,200 | -0.12(-1.69%) |
Dec 21, 2018 | 7.350 | 7.400 | 7.110 | 7.110 | 7,086,900 | -0.25(-3.40%) |
Dec 20, 2018 | 7.250 | 7.470 | 7.230 | 7.360 | 3,395,780 | +0.03(+0.41%) |
Dec 19, 2018 | 7.050 | 7.560 | 7.040 | 7.330 | 4,085,913 | +0.31(+4.42%) |
Dec 18, 2018 | 7.140 | 7.309 | 7.020 | 7.020 | 4,756,759 | -0.09(-1.27%) |
Dec 17, 2018 | 7.160 | 7.310 | 7.075 | 7.110 | 3,233,041 | +0.00(+0.00%) |
Dec 14, 2018 | 7.170 | 7.260 | 7.070 | 7.110 | 2,478,500 | -0.15(-2.07%) |
Dec 13, 2018 | 7.040 | 7.280 | 6.995 | 7.260 | 4,245,095 | +0.13(+1.82%) |
Dec 12, 2018 | 6.840 | 7.220 | 6.840 | 7.130 | 4,000,852 | +0.48(+7.22%) |
Dec 11, 2018 | 6.980 | 7.020 | 6.640 | 6.650 | 5,558,943 | -0.26(-3.76%) |
Dec 10, 2018 | 7.210 | 7.230 | 6.820 | 6.910 | 4,860,971 | -0.40(-5.47%) |
Dec 07, 2018 | 7.310 | 7.420 | 7.260 | 7.310 | 2,294,700 | -0.09(-1.22%) |
Dec 06, 2018 | 7.410 | 7.410 | 7.150 | 7.400 | 5,113,967 | -0.19(-2.50%) |
Dec 04, 2018 | 7.550 | 7.720 | 7.470 | 7.590 | 4,737,000 | +0.08(+1.07%) |
Dec 03, 2018 | 7.530 | 7.620 | 7.450 | 7.510 | 3,330,418 | +0.10(+1.35%) |
Nov 30, 2018 | 7.520 | 7.535 | 7.410 | 7.410 | 5,606,300 | -0.12(-1.59%) |
Nov 29, 2018 | 7.680 | 7.750 | 7.530 | 7.530 | 2,707,562 | +0.03(+0.40%) |
Nov 28, 2018 | 7.550 | 7.580 | 7.350 | 7.500 | 3,048,304 | -0.06(-0.79%) |
Nov 27, 2018 | 7.540 | 7.595 | 7.440 | 7.560 | 1,778,146 | +0.05(+0.67%) |
Nov 26, 2018 | 7.490 | 7.560 | 7.380 | 7.510 | 3,858,514 | -0.09(-1.18%) |
Nov 23, 2018 | 7.730 | 7.730 | 7.485 | 7.600 | 2,125,300 | -0.23(-2.94%) |
Nov 21, 2018 | 7.830 | 7.830 | 7.830 | 0 | +0.38(+5.10%) | |
Nov 20, 2018 | 7.820 | 7.860 | 7.310 | 7.450 | 6,072,272 | -0.64(-7.91%) |
Nov 19, 2018 | 8.290 | 8.290 | 8.040 | 8.090 | 2,131,447 | -0.22(-2.65%) |
Nov 16, 2018 | 8.360 | 8.390 | 8.240 | 8.310 | 1,775,600 | -0.14(-1.66%) |
Nov 15, 2018 | 8.330 | 8.500 | 8.320 | 8.450 | 1,599,630 | +0.17(+2.05%) |
Nov 14, 2018 | 8.270 | 8.340 | 8.180 | 8.280 | 1,690,876 | +0.03(+0.36%) |
Nov 13, 2018 | 8.150 | 8.320 | 8.080 | 8.250 | 3,039,362 | +0.22(+2.74%) |
Nov 12, 2018 | 8.220 | 8.220 | 7.980 | 8.030 | 1,915,174 | -0.21(-2.55%) |
Nov 09, 2018 | 8.400 | 8.460 | 8.160 | 8.240 | 2,631,200 | -0.34(-3.96%) |
Nov 08, 2018 | 8.530 | 8.640 | 8.450 | 8.580 | 2,867,258 | -0.17(-1.94%) |
Nov 07, 2018 | 8.300 | 8.750 | 8.250 | 8.750 | 3,884,100 | +0.42(+5.04%) |
Nov 06, 2018 | 8.290 | 8.340 | 8.200 | 8.330 | 1,930,059 | -0.21(-2.46%) |
Nov 05, 2018 | 8.240 | 8.560 | 8.220 | 8.540 | 2,675,547 | +0.30(+3.64%) |
Nov 02, 2018 | 8.050 | 8.260 | 8.020 | 8.240 | 2,694,700 | +0.05(+0.61%) |
Nov 01, 2018 | 7.880 | 8.200 | 7.800 | 8.190 | 3,724,273 | +0.18(+2.25%) |
Oct 31, 2018 | 7.990 | 8.030 | 7.830 | 8.010 | 4,263,112 | +0.04(+0.50%) |
Oct 30, 2018 | 7.860 | 8.020 | 7.840 | 7.970 | 1,514,529 | +0.12(+1.53%) |
Oct 29, 2018 | 7.890 | 8.070 | 7.810 | 7.850 | 1,479,465 | +0.09(+1.16%) |
Oct 26, 2018 | 7.930 | 7.970 | 7.715 | 7.760 | 2,334,300 | -0.22(-2.76%) |
Oct 25, 2018 | 7.950 | 8.040 | 7.905 | 7.980 | 2,905,170 | +0.11(+1.40%) |
Oct 24, 2018 | 8.200 | 8.315 | 7.870 | 7.870 | 2,506,296 | -0.13(-1.62%) |
Oct 23, 2018 | 8.110 | 8.150 | 7.930 | 8.000 | 2,577,488 | -0.20(-2.44%) |
Oct 22, 2018 | 8.380 | 8.410 | 8.180 | 8.200 | 1,363,726 | -0.09(-1.09%) |
Oct 19, 2018 | 8.430 | 8.550 | 8.235 | 8.290 | 2,122,300 | -0.11(-1.31%) |
Oct 18, 2018 | 8.540 | 8.540 | 8.260 | 8.400 | 2,871,626 | -0.18(-2.10%) |
Oct 17, 2018 | 8.530 | 8.580 | 8.400 | 8.580 | 1,245,402 | +0.00(+0.00%) |
Oct 16, 2018 | 8.430 | 8.615 | 8.190 | 8.580 | 2,352,922 | +0.22(+2.63%) |
Oct 15, 2018 | 8.200 | 8.520 | 8.200 | 8.360 | 2,301,933 | +0.24(+2.96%) |
Oct 12, 2018 | 8.060 | 8.170 | 8.020 | 8.120 | 2,711,300 | +0.19(+2.40%) |
Oct 11, 2018 | 8.010 | 8.090 | 7.900 | 7.930 | 3,336,504 | +0.13(+1.67%) |
Oct 10, 2018 | 8.020 | 8.065 | 7.790 | 7.800 | 3,464,382 | -0.19(-2.38%) |
Oct 09, 2018 | 8.060 | 8.100 | 7.980 | 7.990 | 2,969,402 | -0.10(-1.24%) |
Oct 08, 2018 | 8.240 | 8.280 | 8.080 | 8.090 | 2,232,785 | -0.15(-1.82%) |
Oct 05, 2018 | 8.400 | 8.440 | 8.200 | 8.240 | 2,565,000 | -0.15(-1.79%) |
Oct 04, 2018 | 8.450 | 8.450 | 8.310 | 8.390 | 2,557,342 | -0.16(-1.87%) |
Oct 03, 2018 | 8.580 | 8.640 | 8.365 | 8.550 | 3,315,648 | +0.02(+0.23%) |
Oct 02, 2018 | 8.530 | 8.600 | 8.415 | 8.530 | 1,327,292 | -0.08(-0.93%) |