Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.270 | 7.430 | 7.120 | 7.410 | 15,168 | -0.01(-0.13%) |
Jan 30, 2019 | 7.490 | 7.543 | 7.270 | 7.420 | 4,192 | +0.04(+0.54%) |
Jan 29, 2019 | 7.240 | 7.510 | 7.240 | 7.380 | 4,440 | -0.03(-0.40%) |
Jan 28, 2019 | 7.110 | 7.440 | 7.110 | 7.410 | 43,614 | -0.10(-1.33%) |
Jan 25, 2019 | 7.220 | 7.510 | 7.220 | 7.510 | 6,200 | +0.11(+1.49%) |
Jan 24, 2019 | 7.315 | 7.400 | 7.180 | 7.400 | 38,999 | -0.02(-0.34%) |
Jan 23, 2019 | 7.360 | 7.430 | 7.090 | 7.425 | 19,300 | -0.04(-0.60%) |
Jan 22, 2019 | 7.450 | 7.480 | 7.100 | 7.470 | 21,124 | +0.03(+0.40%) |
Jan 18, 2019 | 7.490 | 7.490 | 7.300 | 7.440 | 12,800 | +0.18(+2.48%) |
Jan 17, 2019 | 7.160 | 7.260 | 7.160 | 7.260 | 38,766 | +0.24(+3.42%) |
Jan 16, 2019 | 7.160 | 7.160 | 6.910 | 7.020 | 4,971 | +0.00(+0.00%) |
Jan 15, 2019 | 7.020 | 7.020 | 6.710 | 7.020 | 28,393 | +0.02(+0.36%) |
Jan 14, 2019 | 7.010 | 7.050 | 6.940 | 6.995 | 32,180 | +0.04(+0.58%) |
Jan 11, 2019 | 7.010 | 7.100 | 6.830 | 6.955 | 96,500 | -0.01(-0.14%) |
Jan 10, 2019 | 6.970 | 7.030 | 6.650 | 6.965 | 28,439 | +0.13(+1.98%) |
Jan 09, 2019 | 6.650 | 7.010 | 6.650 | 6.830 | 5,571 | +0.09(+1.34%) |
Jan 08, 2019 | 6.480 | 6.760 | 6.420 | 6.740 | 6,428 | +0.12(+1.81%) |
Jan 07, 2019 | 6.630 | 6.630 | 6.510 | 6.620 | 63,206 | +0.24(+3.76%) |
Jan 04, 2019 | 6.200 | 6.510 | 6.200 | 6.380 | 12,200 | +0.06(+0.95%) |
Jan 03, 2019 | 6.250 | 6.320 | 6.200 | 6.320 | 6,388 | +0.00(+0.00%) |
Jan 02, 2019 | 6.270 | 6.320 | 6.195 | 6.320 | 5,744 | -0.04(-0.63%) |
Dec 31, 2018 | 6.220 | 6.600 | 6.220 | 6.360 | 20,700 | +0.19(+3.08%) |
Dec 28, 2018 | 6.170 | 6.450 | 6.100 | 6.170 | 8,600 | +0.17(+2.83%) |
Dec 27, 2018 | 5.970 | 6.270 | 5.970 | 6.000 | 19,040 | -0.20(-3.15%) |
Dec 26, 2018 | 6.010 | 6.360 | 6.010 | 6.195 | 12,340 | -0.15(-2.44%) |
Dec 24, 2018 | 6.020 | 6.400 | 6.020 | 6.350 | 11,000 | +0.35(+5.83%) |
Dec 21, 2018 | 6.180 | 6.270 | 6.000 | 6.000 | 8,700 | -0.37(-5.81%) |
Dec 20, 2018 | 6.285 | 6.370 | 6.110 | 6.370 | 19,612 | +0.05(+0.79%) |
Dec 19, 2018 | 6.540 | 6.540 | 6.190 | 6.320 | 8,169 | +0.19(+3.10%) |
Dec 18, 2018 | 6.315 | 6.320 | 6.120 | 6.130 | 9,902 | -0.06(-0.97%) |
Dec 17, 2018 | 6.355 | 6.430 | 6.160 | 6.190 | 15,527 | -0.26(-4.03%) |
Dec 14, 2018 | 6.300 | 6.570 | 6.300 | 6.450 | 24,200 | +0.36(+5.91%) |
Dec 13, 2018 | 6.060 | 6.400 | 6.060 | 6.090 | 22,143 | -0.09(-1.46%) |
Dec 12, 2018 | 6.050 | 6.450 | 6.050 | 6.180 | 9,850 | +0.22(+3.69%) |
Dec 11, 2018 | 5.950 | 6.120 | 5.880 | 5.960 | 121,068 | +0.13(+2.23%) |
Dec 10, 2018 | 5.965 | 6.060 | 5.830 | 5.830 | 41,214 | -0.22(-3.72%) |
Dec 07, 2018 | 5.950 | 6.310 | 5.900 | 6.055 | 31,700 | +0.11(+1.94%) |
Dec 06, 2018 | 6.150 | 6.150 | 5.840 | 5.940 | 41,456 | -0.13(-2.14%) |
Dec 04, 2018 | 6.215 | 6.250 | 5.960 | 6.070 | 15,100 | -0.21(-3.42%) |
Dec 03, 2018 | 6.450 | 6.450 | 6.130 | 6.285 | 3,724 | -0.39(-5.91%) |
Nov 30, 2018 | 6.750 | 6.880 | 6.530 | 6.680 | 16,800 | -0.36(-5.11%) |
Nov 29, 2018 | 6.700 | 7.040 | 6.700 | 7.040 | 14,589 | -0.06(-0.85%) |
Nov 28, 2018 | 6.865 | 7.100 | 6.700 | 7.100 | 4,607 | +0.29(+4.26%) |
Nov 27, 2018 | 6.690 | 7.050 | 6.690 | 6.810 | 2,910 | -0.10(-1.45%) |
Nov 26, 2018 | 6.935 | 7.080 | 6.800 | 6.910 | 8,005 | +0.16(+2.37%) |
Nov 23, 2018 | 6.760 | 6.875 | 6.750 | 6.750 | 5,800 | -0.33(-4.66%) |
Nov 21, 2018 | 7.080 | 7.080 | 7.080 | 0 | +0.08(+1.14%) | |
Nov 20, 2018 | 6.720 | 7.000 | 6.720 | 7.000 | 7,829 | -0.05(-0.71%) |
Nov 19, 2018 | 6.990 | 7.060 | 6.800 | 7.050 | 8,117 | -0.12(-1.67%) |
Nov 16, 2018 | 7.015 | 7.170 | 6.879 | 7.170 | 5,600 | +0.08(+1.13%) |
Nov 15, 2018 | 6.935 | 7.090 | 6.770 | 7.090 | 5,446 | -0.10(-1.39%) |
Nov 14, 2018 | 7.360 | 7.360 | 7.000 | 7.190 | 3,517 | -0.15(-2.04%) |
Nov 13, 2018 | 7.390 | 7.390 | 7.090 | 7.340 | 3,720 | +0.21(+2.95%) |
Nov 12, 2018 | 6.960 | 7.340 | 6.960 | 7.130 | 6,840 | -0.28(-3.78%) |
Nov 09, 2018 | 7.290 | 7.410 | 7.255 | 7.410 | 4,500 | +0.04(+0.54%) |
Nov 08, 2018 | 7.180 | 7.370 | 7.180 | 7.370 | 1,697 | +0.09(+1.24%) |
Nov 07, 2018 | 7.380 | 7.530 | 7.270 | 7.280 | 2,080 | +0.03(+0.41%) |
Nov 06, 2018 | 7.215 | 7.350 | 7.150 | 7.250 | 4,257 | -0.10(-1.36%) |
Nov 05, 2018 | 7.350 | 7.350 | 7.200 | 7.350 | 4,555 | +0.12(+1.66%) |
Nov 02, 2018 | 7.210 | 7.350 | 7.110 | 7.230 | 2,800 | +0.02(+0.28%) |