Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.375 | 6.450 | 6.300 | 6.330 | 64,000 | -0.11(-1.71%) |
Dec 28, 2018 | 6.310 | 6.460 | 6.310 | 6.440 | 582,800 | +0.26(+4.21%) |
Dec 27, 2018 | 6.200 | 6.290 | 6.150 | 6.180 | 163,237 | -0.41(-6.22%) |
Dec 26, 2018 | 6.430 | 6.590 | 6.410 | 6.590 | 95,758 | +0.12(+1.93%) |
Dec 24, 2018 | 6.555 | 6.555 | 6.410 | 6.465 | 62,400 | +0.00(+0.00%) |
Dec 21, 2018 | 6.480 | 6.620 | 6.450 | 6.465 | 342,400 | +0.00(+0.08%) |
Dec 20, 2018 | 6.570 | 6.600 | 6.400 | 6.460 | 193,707 | -0.20(-3.00%) |
Dec 19, 2018 | 6.795 | 6.890 | 6.577 | 6.660 | 100,834 | -0.33(-4.72%) |
Dec 18, 2018 | 6.910 | 7.000 | 6.910 | 6.990 | 116,632 | +0.13(+1.90%) |
Dec 17, 2018 | 6.930 | 6.980 | 6.860 | 6.860 | 401,588 | -0.44(-6.03%) |
Dec 14, 2018 | 7.360 | 7.360 | 7.240 | 7.300 | 31,400 | -0.03(-0.40%) |
Dec 13, 2018 | 7.305 | 7.330 | 7.250 | 7.329 | 61,865 | +0.11(+1.51%) |
Dec 12, 2018 | 7.116 | 7.290 | 7.100 | 7.220 | 176,769 | +0.23(+3.29%) |
Dec 11, 2018 | 6.995 | 7.080 | 6.910 | 6.990 | 65,497 | +0.12(+1.68%) |
Dec 10, 2018 | 6.905 | 6.950 | 6.760 | 6.874 | 54,172 | -0.06(-0.81%) |
Dec 07, 2018 | 7.090 | 7.110 | 6.930 | 6.930 | 101,200 | -0.17(-2.38%) |
Dec 06, 2018 | 7.160 | 7.160 | 6.900 | 7.099 | 111,348 | -0.06(-0.85%) |
Dec 04, 2018 | 7.250 | 7.390 | 7.160 | 7.160 | 78,900 | -0.11(-1.51%) |
Dec 03, 2018 | 7.330 | 7.340 | 7.207 | 7.270 | 119,310 | -0.26(-3.45%) |
Nov 30, 2018 | 7.570 | 7.580 | 7.450 | 7.530 | 54,100 | -0.04(-0.53%) |
Nov 29, 2018 | 7.510 | 7.600 | 7.510 | 7.570 | 53,640 | +0.01(+0.13%) |
Nov 28, 2018 | 7.410 | 7.590 | 7.410 | 7.560 | 95,618 | +0.26(+3.56%) |
Nov 27, 2018 | 7.280 | 7.390 | 7.280 | 7.300 | 37,234 | +0.15(+2.10%) |
Nov 26, 2018 | 7.220 | 7.220 | 7.100 | 7.150 | 113,083 | +0.05(+0.70%) |
Nov 23, 2018 | 7.040 | 7.250 | 7.040 | 7.100 | 17,100 | -0.19(-2.61%) |
Nov 21, 2018 | 7.290 | 7.290 | 7.290 | 0 | -0.02(-0.26%) | |
Nov 20, 2018 | 7.300 | 7.400 | 7.290 | 7.309 | 253,757 | +0.04(+0.54%) |
Nov 19, 2018 | 7.425 | 7.440 | 7.270 | 7.270 | 325,896 | +0.15(+2.11%) |
Nov 16, 2018 | 6.980 | 7.120 | 6.970 | 7.120 | 190,100 | +0.25(+3.64%) |
Nov 15, 2018 | 6.830 | 6.950 | 6.800 | 6.870 | 64,871 | +0.03(+0.44%) |
Nov 14, 2018 | 6.860 | 6.900 | 6.750 | 6.840 | 102,106 | +0.02(+0.29%) |
Nov 13, 2018 | 6.700 | 6.840 | 6.690 | 6.820 | 58,708 | +0.13(+1.94%) |
Nov 12, 2018 | 6.740 | 6.800 | 6.680 | 6.690 | 872,979 | +0.01(+0.10%) |
Nov 09, 2018 | 6.690 | 6.750 | 6.680 | 6.684 | 86,100 | -0.02(-0.24%) |
Nov 08, 2018 | 6.750 | 6.750 | 6.600 | 6.700 | 91,879 | +0.08(+1.22%) |
Nov 07, 2018 | 6.490 | 6.620 | 6.490 | 6.619 | 51,389 | +0.05(+0.75%) |
Nov 06, 2018 | 6.650 | 6.650 | 6.500 | 6.570 | 163,346 | -0.08(-1.20%) |
Nov 05, 2018 | 6.660 | 6.660 | 6.590 | 6.650 | 347,584 | +0.15(+2.30%) |
Nov 02, 2018 | 6.390 | 6.680 | 6.390 | 6.500 | 107,000 | +0.11(+1.72%) |
Nov 01, 2018 | 6.310 | 6.440 | 6.210 | 6.390 | 42,475 | -0.08(-1.24%) |
Oct 31, 2018 | 6.400 | 6.470 | 6.400 | 6.470 | 56,934 | +0.27(+4.35%) |
Oct 30, 2018 | 6.240 | 6.270 | 6.100 | 6.200 | 303,554 | -0.18(-2.82%) |
Oct 29, 2018 | 6.370 | 6.550 | 6.350 | 6.380 | 95,741 | -0.14(-2.15%) |
Oct 26, 2018 | 6.540 | 6.570 | 6.450 | 6.520 | 79,800 | -0.23(-3.41%) |
Oct 25, 2018 | 6.670 | 6.800 | 6.670 | 6.750 | 266,019 | +0.22(+3.37%) |
Oct 24, 2018 | 6.700 | 6.713 | 6.520 | 6.530 | 71,568 | -0.05(-0.76%) |
Oct 23, 2018 | 6.470 | 6.580 | 6.460 | 6.580 | 185,449 | -0.13(-1.94%) |
Oct 22, 2018 | 6.710 | 6.750 | 6.510 | 6.710 | 65,389 | +0.46(+7.45%) |
Oct 19, 2018 | 6.255 | 6.320 | 6.200 | 6.245 | 33,400 | +0.04(+0.73%) |
Oct 18, 2018 | 6.330 | 6.370 | 6.200 | 6.200 | 87,878 | -0.35(-5.34%) |
Oct 17, 2018 | 6.445 | 6.560 | 6.445 | 6.550 | 69,545 | +0.01(+0.15%) |
Oct 16, 2018 | 6.430 | 6.540 | 6.429 | 6.540 | 151,615 | +0.11(+1.71%) |
Oct 15, 2018 | 6.330 | 6.440 | 6.330 | 6.430 | 78,831 | -0.02(-0.31%) |
Oct 12, 2018 | 6.460 | 6.460 | 6.290 | 6.450 | 216,500 | +0.36(+5.91%) |
Oct 11, 2018 | 6.320 | 6.320 | 6.010 | 6.090 | 172,084 | -0.25(-3.94%) |
Oct 10, 2018 | 6.450 | 6.490 | 6.340 | 6.340 | 321,302 | -0.17(-2.61%) |
Oct 09, 2018 | 6.540 | 6.540 | 6.440 | 6.510 | 108,757 | -0.03(-0.46%) |
Oct 08, 2018 | 6.600 | 6.600 | 6.430 | 6.540 | 85,601 | -0.04(-0.68%) |
Oct 05, 2018 | 6.620 | 6.680 | 6.550 | 6.585 | 47,900 | +0.04(+0.61%) |
Oct 04, 2018 | 6.675 | 6.720 | 6.500 | 6.545 | 152,444 | -0.32(-4.59%) |
Oct 03, 2018 | 6.950 | 6.950 | 6.830 | 6.860 | 123,758 | +0.02(+0.29%) |
Oct 02, 2018 | 6.815 | 6.880 | 6.815 | 6.840 | 139,847 | -0.32(-4.47%) |