Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 7.700 | 7.800 | 7.580 | 7.680 | 2,056,902 | -0.02(-0.26%) |
Aug 31, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.13(+1.72%) | |
Aug 30, 2018 | 7.590 | 7.720 | 7.390 | 7.570 | 2,756,181 | -0.06(-0.79%) |
Aug 29, 2018 | 7.470 | 7.690 | 7.470 | 7.630 | 1,597,331 | +0.14(+1.87%) |
Aug 28, 2018 | 7.540 | 7.640 | 7.400 | 7.490 | 1,694,996 | -0.02(-0.27%) |
Aug 27, 2018 | 7.740 | 7.740 | 7.360 | 7.510 | 2,224,746 | -0.13(-1.70%) |
Aug 24, 2018 | 7.630 | 7.690 | 7.475 | 7.640 | 2,753,800 | +0.17(+2.28%) |
Aug 23, 2018 | 7.080 | 7.600 | 7.080 | 7.470 | 4,373,065 | +0.43(+6.11%) |
Aug 22, 2018 | 6.900 | 7.080 | 6.890 | 7.040 | 2,017,540 | +0.10(+1.44%) |
Aug 21, 2018 | 6.780 | 7.150 | 6.770 | 6.940 | 3,062,215 | +0.19(+2.81%) |
Aug 20, 2018 | 6.720 | 6.780 | 6.540 | 6.750 | 1,792,655 | -0.01(-0.15%) |
Aug 17, 2018 | 6.620 | 6.885 | 6.620 | 6.760 | 3,015,600 | +0.12(+1.81%) |
Aug 16, 2018 | 6.360 | 6.660 | 6.280 | 6.640 | 2,714,994 | +0.33(+5.23%) |
Aug 15, 2018 | 6.530 | 6.580 | 6.290 | 6.310 | 1,636,113 | -0.24(-3.66%) |
Aug 14, 2018 | 6.620 | 6.640 | 6.370 | 6.550 | 2,122,202 | -0.05(-0.76%) |
Aug 13, 2018 | 6.420 | 6.670 | 6.410 | 6.600 | 1,975,634 | +0.17(+2.64%) |
Aug 10, 2018 | 6.340 | 6.460 | 6.330 | 6.430 | 1,352,900 | +0.07(+1.10%) |
Aug 09, 2018 | 6.500 | 6.600 | 6.330 | 6.360 | 1,756,814 | -0.12(-1.85%) |
Aug 08, 2018 | 6.280 | 6.570 | 6.270 | 6.480 | 2,305,087 | +0.20(+3.18%) |
Aug 07, 2018 | 6.220 | 6.300 | 6.190 | 6.280 | 1,959,675 | +0.12(+1.95%) |
Aug 06, 2018 | 5.930 | 6.190 | 5.880 | 6.160 | 1,651,471 | +0.21(+3.53%) |
Aug 03, 2018 | 5.980 | 6.080 | 5.850 | 5.950 | 1,689,800 | -0.05(-0.83%) |
Aug 02, 2018 | 5.840 | 6.020 | 5.730 | 6.000 | 2,495,910 | +0.09(+1.52%) |