Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.123 | 6.123 | 6.006 | 6.021 | 114,000 | +0.01(+0.24%) |
Dec 28, 2018 | 6.057 | 6.109 | 6.006 | 6.006 | 58,297 | +0.03(+0.49%) |
Dec 27, 2018 | 5.969 | 5.999 | 5.860 | 5.977 | 99,528 | -0.07(-1.21%) |
Dec 26, 2018 | 5.867 | 6.072 | 5.823 | 6.050 | 377,110 | +0.15(+2.61%) |
Dec 24, 2018 | 5.955 | 5.991 | 5.882 | 5.896 | 84,647 | -0.06(-0.94%) |
Dec 21, 2018 | 5.974 | 6.084 | 5.941 | 5.952 | 75,672 | -0.11(-1.81%) |
Dec 20, 2018 | 6.098 | 6.150 | 6.025 | 6.062 | 70,219 | -0.14(-2.24%) |
Dec 19, 2018 | 6.289 | 6.369 | 6.179 | 6.201 | 127,173 | -0.10(-1.51%) |
Dec 18, 2018 | 6.421 | 6.429 | 6.296 | 6.296 | 261,779 | -0.10(-1.60%) |
Dec 17, 2018 | 6.523 | 6.530 | 6.384 | 6.399 | 70,260 | -0.18(-2.67%) |
Dec 14, 2018 | 6.596 | 6.647 | 6.560 | 6.574 | 47,534 | -0.11(-1.64%) |
Dec 13, 2018 | 6.757 | 6.786 | 6.663 | 6.684 | 62,431 | -0.04(-0.65%) |
Dec 12, 2018 | 6.713 | 6.784 | 6.706 | 6.728 | 49,621 | +0.10(+1.43%) |
Dec 11, 2018 | 6.684 | 6.705 | 6.618 | 6.633 | 31,487 | +0.03(+0.44%) |
Dec 10, 2018 | 6.618 | 6.618 | 6.501 | 6.604 | 47,349 | -0.09(-1.31%) |
Dec 07, 2018 | 6.757 | 6.845 | 6.669 | 6.691 | 110,776 | -0.03(-0.44%) |
Dec 06, 2018 | 6.713 | 6.721 | 6.582 | 6.721 | 64,635 | -0.15(-2.13%) |
Dec 04, 2018 | 7.072 | 7.072 | 6.867 | 6.867 | 570,276 | -0.27(-3.79%) |
Dec 03, 2018 | 7.167 | 7.170 | 7.107 | 7.138 | 51,169 | +0.20(+2.96%) |
Nov 30, 2018 | 6.970 | 6.970 | 6.911 | 6.933 | 36,060 | -0.12(-1.76%) |
Nov 29, 2018 | 7.021 | 7.079 | 7.006 | 7.057 | 55,098 | +0.02(+0.31%) |
Nov 28, 2018 | 6.940 | 7.050 | 6.912 | 7.035 | 45,611 | +0.10(+1.48%) |
Nov 27, 2018 | 6.823 | 6.933 | 6.823 | 6.933 | 28,000 | +0.14(+1.99%) |
Nov 26, 2018 | 6.706 | 6.798 | 6.706 | 6.798 | 60,192 | +0.22(+3.28%) |
Nov 23, 2018 | 6.589 | 6.618 | 6.582 | 6.582 | 8,058 | -0.10(-1.43%) |
Nov 21, 2018 | 6.677 | 6.677 | 6.677 | 0 | +0.12(+1.90%) | |
Nov 20, 2018 | 6.735 | 6.735 | 6.552 | 6.552 | 53,813 | -0.26(-3.87%) |
Nov 19, 2018 | 6.860 | 6.860 | 6.794 | 6.816 | 137,706 | -0.07(-1.06%) |
Nov 16, 2018 | 6.845 | 6.889 | 6.831 | 6.889 | 27,728 | +0.07(+1.02%) |
Nov 15, 2018 | 6.772 | 6.860 | 6.740 | 6.820 | 28,924 | +0.03(+0.38%) |
Nov 14, 2018 | 6.860 | 6.860 | 6.765 | 6.794 | 47,313 | -0.02(-0.32%) |
Nov 13, 2018 | 6.867 | 6.930 | 6.816 | 6.816 | 362,408 | -0.04(-0.53%) |
Nov 12, 2018 | 7.014 | 7.014 | 6.852 | 6.852 | 22,184 | -0.18(-2.50%) |
Nov 09, 2018 | 7.035 | 7.057 | 6.999 | 7.028 | 24,450 | -0.08(-1.13%) |
Nov 08, 2018 | 7.160 | 7.173 | 7.109 | 7.109 | 20,855 | -0.09(-1.26%) |
Nov 07, 2018 | 7.226 | 7.240 | 7.145 | 7.200 | 27,486 | +0.02(+0.25%) |
Nov 06, 2018 | 7.131 | 7.208 | 7.131 | 7.182 | 9,557 | +0.06(+0.87%) |
Nov 05, 2018 | 7.116 | 7.151 | 7.065 | 7.120 | 40,460 | +0.00(+0.05%) |
Nov 02, 2018 | 7.123 | 7.189 | 7.072 | 7.116 | 80,726 | +0.13(+1.89%) |
Nov 01, 2018 | 6.882 | 6.999 | 6.882 | 6.984 | 25,907 | +0.19(+2.80%) |
Oct 31, 2018 | 6.757 | 6.838 | 6.757 | 6.794 | 16,583 | +0.13(+1.98%) |
Oct 30, 2018 | 6.560 | 6.673 | 6.560 | 6.662 | 26,391 | +0.06(+0.89%) |
Oct 29, 2018 | 6.706 | 6.754 | 6.582 | 6.604 | 21,588 | -0.03(-0.40%) |
Oct 26, 2018 | 6.552 | 6.655 | 6.541 | 6.630 | 26,362 | -0.03(-0.48%) |
Oct 25, 2018 | 6.618 | 6.691 | 6.618 | 6.662 | 161,047 | +0.08(+1.22%) |
Oct 24, 2018 | 6.787 | 6.787 | 6.552 | 6.582 | 81,999 | -0.20(-2.92%) |
Oct 23, 2018 | 6.809 | 6.816 | 6.713 | 6.779 | 165,098 | -0.20(-2.83%) |
Oct 22, 2018 | 6.992 | 7.010 | 6.964 | 6.977 | 27,375 | -0.00(-0.00%) |
Oct 19, 2018 | 7.014 | 7.035 | 6.970 | 6.977 | 23,084 | -0.01(-0.21%) |
Oct 18, 2018 | 7.101 | 7.101 | 6.992 | 6.992 | 18,978 | -0.15(-2.05%) |
Oct 17, 2018 | 7.189 | 7.189 | 7.116 | 7.138 | 76,053 | -0.19(-2.60%) |
Oct 16, 2018 | 7.233 | 7.338 | 7.233 | 7.328 | 17,552 | +0.17(+2.35%) |
Oct 15, 2018 | 7.131 | 7.192 | 7.123 | 7.160 | 50,255 | +0.04(+0.51%) |
Oct 12, 2018 | 7.109 | 7.138 | 7.054 | 7.123 | 46,714 | +0.10(+1.35%) |
Oct 11, 2018 | 7.087 | 7.109 | 7.017 | 7.028 | 109,528 | -0.08(-1.13%) |
Oct 10, 2018 | 7.314 | 7.314 | 7.109 | 7.109 | 67,997 | -0.26(-3.57%) |
Oct 09, 2018 | 7.314 | 7.376 | 7.314 | 7.372 | 13,185 | +0.03(+0.40%) |
Oct 08, 2018 | 7.284 | 7.347 | 7.273 | 7.343 | 32,470 | +0.00(+0.00%) |
Oct 05, 2018 | 7.402 | 7.402 | 7.314 | 7.343 | 10,790 | -0.09(-1.18%) |
Oct 04, 2018 | 7.519 | 7.519 | 7.402 | 7.431 | 62,145 | -0.10(-1.36%) |
Oct 03, 2018 | 7.504 | 7.577 | 7.504 | 7.533 | 51,154 | +0.01(+0.15%) |
Oct 02, 2018 | 7.526 | 7.555 | 7.522 | 7.522 | 40,161 | -0.03(-0.44%) |