Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.400 | 7.890 | 7.400 | 7.880 | 21,205,254 | +0.42(+5.63%) |
Jan 30, 2019 | 6.940 | 7.550 | 6.920 | 7.460 | 28,751,216 | +0.52(+7.49%) |
Jan 29, 2019 | 6.680 | 6.970 | 6.640 | 6.940 | 13,937,523 | +0.27(+4.05%) |
Jan 28, 2019 | 6.560 | 6.680 | 6.480 | 6.670 | 5,099,900 | +0.02(+0.30%) |
Jan 25, 2019 | 6.650 | 6.780 | 6.600 | 6.650 | 6,726,900 | +0.07(+1.06%) |
Jan 24, 2019 | 6.470 | 6.750 | 6.470 | 6.580 | 5,915,911 | +0.03(+0.46%) |
Jan 23, 2019 | 6.630 | 6.780 | 6.470 | 6.550 | 5,681,983 | -0.02(-0.30%) |
Jan 22, 2019 | 6.630 | 6.670 | 6.510 | 6.570 | 6,372,029 | -0.14(-2.09%) |
Jan 18, 2019 | 6.890 | 6.910 | 6.680 | 6.710 | 9,240,800 | -0.10(-1.47%) |
Jan 17, 2019 | 6.700 | 6.880 | 6.530 | 6.810 | 8,503,837 | +0.10(+1.49%) |
Jan 16, 2019 | 6.800 | 6.900 | 6.680 | 6.710 | 6,926,403 | -0.11(-1.61%) |
Jan 15, 2019 | 6.850 | 7.070 | 6.750 | 6.820 | 12,627,969 | +0.02(+0.29%) |
Jan 14, 2019 | 6.510 | 7.150 | 6.370 | 6.800 | 19,437,488 | +0.21(+3.19%) |
Jan 11, 2019 | 6.500 | 6.615 | 6.480 | 6.590 | 6,902,200 | -0.07(-1.05%) |
Jan 10, 2019 | 6.630 | 6.730 | 6.410 | 6.660 | 11,210,283 | +0.03(+0.45%) |
Jan 09, 2019 | 6.410 | 6.690 | 6.350 | 6.630 | 11,469,908 | +0.23(+3.59%) |
Jan 08, 2019 | 6.570 | 6.580 | 6.160 | 6.400 | 9,594,088 | -0.10(-1.54%) |
Jan 07, 2019 | 6.410 | 6.590 | 6.310 | 6.500 | 9,696,506 | +0.14(+2.20%) |
Jan 04, 2019 | 6.190 | 6.400 | 6.130 | 6.360 | 9,405,500 | +0.31(+5.12%) |
Jan 03, 2019 | 6.100 | 6.150 | 6.020 | 6.050 | 7,557,824 | -0.15(-2.42%) |
Jan 02, 2019 | 6.130 | 6.240 | 6.000 | 6.200 | 8,796,270 | -0.17(-2.67%) |
Dec 31, 2018 | 6.560 | 6.570 | 6.210 | 6.370 | 8,667,400 | -0.10(-1.55%) |
Dec 28, 2018 | 6.500 | 6.560 | 6.300 | 6.470 | 7,996,400 | +0.04(+0.62%) |
Dec 27, 2018 | 6.170 | 6.450 | 6.030 | 6.430 | 8,513,054 | +0.07(+1.10%) |
Dec 26, 2018 | 6.110 | 6.370 | 5.960 | 6.360 | 9,839,021 | +0.44(+7.43%) |
Dec 24, 2018 | 6.000 | 6.120 | 5.840 | 5.920 | 8,835,800 | -0.15(-2.47%) |
Dec 21, 2018 | 6.530 | 6.650 | 6.060 | 6.070 | 13,598,300 | -0.45(-6.90%) |
Dec 20, 2018 | 6.820 | 6.920 | 6.330 | 6.520 | 12,059,705 | -0.31(-4.54%) |
Dec 19, 2018 | 7.010 | 7.150 | 6.800 | 6.830 | 9,277,128 | -0.24(-3.39%) |
Dec 18, 2018 | 7.030 | 7.190 | 6.840 | 7.070 | 10,667,655 | +0.04(+0.57%) |
Dec 17, 2018 | 7.630 | 7.640 | 6.960 | 7.030 | 18,071,372 | -0.67(-8.70%) |
Dec 14, 2018 | 7.530 | 7.890 | 7.400 | 7.700 | 10,773,600 | -0.05(-0.65%) |
Dec 13, 2018 | 7.550 | 7.900 | 7.260 | 7.750 | 14,918,961 | +0.21(+2.79%) |
Dec 12, 2018 | 7.200 | 7.550 | 7.120 | 7.540 | 15,984,212 | +0.46(+6.50%) |
Dec 11, 2018 | 7.080 | 7.200 | 6.920 | 7.080 | 8,087,273 | +0.05(+0.71%) |
Dec 10, 2018 | 7.030 | 7.120 | 6.740 | 7.030 | 9,977,686 | +0.04(+0.57%) |
Dec 07, 2018 | 7.360 | 7.380 | 6.960 | 6.990 | 11,576,100 | -0.38(-5.16%) |
Dec 06, 2018 | 6.860 | 7.370 | 6.720 | 7.370 | 16,664,742 | +0.29(+4.10%) |
Dec 04, 2018 | 7.600 | 7.640 | 7.050 | 7.080 | 19,624,700 | -0.50(-6.60%) |
Dec 03, 2018 | 8.100 | 8.130 | 7.500 | 7.580 | 22,300,564 | -0.13(-1.69%) |
Nov 30, 2018 | 7.800 | 8.000 | 7.680 | 7.710 | 10,994,700 | -0.08(-1.03%) |
Nov 29, 2018 | 8.060 | 8.120 | 7.760 | 7.790 | 12,944,543 | -0.33(-4.06%) |
Nov 28, 2018 | 7.600 | 8.150 | 7.600 | 8.120 | 22,028,686 | +0.64(+8.56%) |
Nov 27, 2018 | 7.300 | 7.700 | 7.230 | 7.480 | 9,030,902 | +0.11(+1.49%) |
Nov 26, 2018 | 7.610 | 7.630 | 7.160 | 7.370 | 12,121,290 | -0.09(-1.21%) |
Nov 23, 2018 | 7.680 | 7.695 | 7.410 | 7.460 | 8,119,600 | -0.25(-3.24%) |
Nov 21, 2018 | 7.710 | 7.710 | 7.710 | 0 | +0.04(+0.52%) | |
Nov 20, 2018 | 7.650 | 7.910 | 7.150 | 7.670 | 26,892,508 | -0.17(-2.17%) |
Nov 19, 2018 | 7.380 | 8.210 | 7.280 | 7.840 | 49,028,496 | +0.65(+9.04%) |
Nov 16, 2018 | 7.400 | 7.650 | 7.160 | 7.190 | 14,972,400 | -0.15(-2.04%) |
Nov 15, 2018 | 7.150 | 7.490 | 7.110 | 7.340 | 17,918,940 | +0.24(+3.38%) |
Nov 14, 2018 | 6.800 | 7.450 | 6.800 | 7.100 | 29,548,252 | +0.32(+4.72%) |
Nov 13, 2018 | 6.690 | 6.900 | 6.580 | 6.780 | 15,342,337 | +0.13(+1.95%) |
Nov 12, 2018 | 6.720 | 6.930 | 6.560 | 6.650 | 12,679,345 | -0.12(-1.77%) |
Nov 09, 2018 | 6.590 | 6.930 | 6.520 | 6.770 | 12,789,700 | +0.08(+1.20%) |
Nov 08, 2018 | 6.490 | 7.100 | 6.470 | 6.690 | 20,494,234 | -0.05(-0.74%) |
Nov 07, 2018 | 6.420 | 6.880 | 6.150 | 6.740 | 23,483,512 | +0.34(+5.31%) |
Nov 06, 2018 | 7.220 | 7.320 | 6.400 | 6.400 | 49,801,952 | -0.28(-4.19%) |
Nov 05, 2018 | 6.520 | 6.720 | 6.250 | 6.680 | 13,098,064 | +0.19(+2.93%) |
Nov 02, 2018 | 6.840 | 6.840 | 6.270 | 6.490 | 17,988,800 | -0.13(-1.96%) |