Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.406 | 6.551 | 6.367 | 6.531 | 116,609 | +0.07(+1.04%) |
Dec 28, 2018 | 6.464 | 6.589 | 6.396 | 6.464 | 92,562 | +0.03(+0.45%) |
Dec 27, 2018 | 6.367 | 6.464 | 6.271 | 6.435 | 100,518 | -0.13(-1.91%) |
Dec 26, 2018 | 6.184 | 6.599 | 6.145 | 6.560 | 172,522 | +0.37(+5.92%) |
Dec 24, 2018 | 6.203 | 6.377 | 6.068 | 6.194 | 152,784 | -0.27(-4.18%) |
Dec 21, 2018 | 7.043 | 7.101 | 6.242 | 6.464 | 406,424 | -0.55(-7.84%) |
Dec 20, 2018 | 7.255 | 7.332 | 6.975 | 7.014 | 99,231 | -0.33(-4.47%) |
Dec 19, 2018 | 7.419 | 7.541 | 7.226 | 7.342 | 59,382 | -0.02(-0.26%) |
Dec 18, 2018 | 7.477 | 7.641 | 7.332 | 7.361 | 67,142 | -0.11(-1.42%) |
Dec 17, 2018 | 7.622 | 7.651 | 7.455 | 7.467 | 57,292 | -0.25(-3.25%) |
Dec 14, 2018 | 7.747 | 7.863 | 7.689 | 7.718 | 40,943 | -0.04(-0.50%) |
Dec 13, 2018 | 7.795 | 7.824 | 7.708 | 7.757 | 56,638 | -0.01(-0.12%) |
Dec 12, 2018 | 7.670 | 7.911 | 7.670 | 7.766 | 106,084 | +0.12(+1.51%) |
Dec 11, 2018 | 7.766 | 7.805 | 7.629 | 7.651 | 53,248 | +0.00(+0.00%) |
Dec 10, 2018 | 7.602 | 7.776 | 7.564 | 7.651 | 92,259 | +0.05(+0.63%) |
Dec 07, 2018 | 7.786 | 7.921 | 7.564 | 7.602 | 66,856 | -0.19(-2.48%) |
Dec 06, 2018 | 7.901 | 7.921 | 7.718 | 7.795 | 80,718 | -0.16(-2.06%) |
Dec 04, 2018 | 8.229 | 8.229 | 7.930 | 7.959 | 81,367 | -0.36(-4.29%) |
Dec 03, 2018 | 8.364 | 8.586 | 8.123 | 8.316 | 155,366 | +0.16(+2.01%) |
Nov 30, 2018 | 7.911 | 8.191 | 7.882 | 8.152 | 111,738 | +0.27(+3.43%) |
Nov 29, 2018 | 7.892 | 7.911 | 7.747 | 7.882 | 45,450 | -0.02(-0.24%) |
Nov 28, 2018 | 7.564 | 7.969 | 7.564 | 7.901 | 139,301 | +0.38(+5.00%) |
Nov 27, 2018 | 7.429 | 7.564 | 7.390 | 7.525 | 99,387 | +0.02(+0.26%) |
Nov 26, 2018 | 7.448 | 7.525 | 7.380 | 7.506 | 52,142 | +0.13(+1.70%) |
Nov 23, 2018 | 7.371 | 7.467 | 7.052 | 7.380 | 14,926 | +0.04(+0.53%) |
Nov 21, 2018 | 7.342 | 7.342 | 7.342 | 0 | +0.01(+0.13%) | |
Nov 20, 2018 | 7.178 | 7.409 | 7.130 | 7.332 | 88,146 | +0.00(+0.00%) |
Nov 19, 2018 | 7.535 | 7.593 | 7.245 | 7.332 | 63,657 | -0.23(-3.06%) |
Nov 16, 2018 | 7.477 | 7.631 | 7.390 | 7.564 | 33,272 | -0.02(-0.25%) |
Nov 15, 2018 | 7.467 | 7.641 | 7.380 | 7.583 | 47,172 | +0.08(+1.03%) |
Nov 14, 2018 | 7.622 | 7.670 | 7.429 | 7.506 | 47,270 | -0.13(-1.64%) |
Nov 13, 2018 | 7.699 | 7.863 | 7.595 | 7.631 | 95,318 | -0.06(-0.75%) |
Nov 12, 2018 | 7.795 | 7.815 | 7.583 | 7.689 | 98,846 | -0.24(-3.04%) |
Nov 09, 2018 | 7.930 | 8.007 | 7.651 | 7.930 | 121,792 | -0.14(-1.79%) |
Nov 08, 2018 | 7.766 | 8.123 | 7.718 | 8.075 | 157,481 | +0.36(+4.63%) |
Nov 07, 2018 | 7.708 | 7.776 | 7.631 | 7.718 | 105,713 | +0.07(+0.88%) |
Nov 06, 2018 | 7.805 | 7.853 | 7.506 | 7.651 | 106,921 | -0.18(-2.34%) |
Nov 05, 2018 | 7.834 | 8.027 | 7.670 | 7.834 | 177,859 | -0.03(-0.37%) |
Nov 02, 2018 | 8.075 | 8.123 | 7.863 | 7.863 | 95,775 | -0.12(-1.45%) |
Nov 01, 2018 | 7.718 | 7.979 | 7.535 | 7.979 | 275,235 | +0.29(+3.76%) |
Oct 31, 2018 | 8.181 | 8.519 | 7.578 | 7.689 | 458,965 | +0.10(+1.27%) |
Oct 30, 2018 | 7.139 | 7.670 | 7.074 | 7.593 | 187,452 | +0.38(+5.21%) |
Oct 29, 2018 | 7.158 | 7.284 | 7.072 | 7.216 | 214,382 | +0.18(+2.61%) |
Oct 26, 2018 | 6.850 | 7.322 | 6.802 | 7.033 | 142,523 | +0.06(+0.83%) |
Oct 25, 2018 | 6.753 | 7.023 | 6.734 | 6.975 | 140,257 | +0.26(+3.88%) |
Oct 24, 2018 | 6.946 | 6.946 | 6.589 | 6.715 | 157,883 | -0.30(-4.26%) |
Oct 23, 2018 | 6.840 | 7.158 | 6.715 | 7.014 | 90,290 | +0.02(+0.28%) |
Oct 22, 2018 | 7.130 | 7.130 | 6.869 | 6.994 | 70,678 | +0.07(+0.97%) |
Oct 19, 2018 | 7.168 | 7.467 | 6.908 | 6.927 | 114,536 | -0.26(-3.62%) |
Oct 18, 2018 | 7.197 | 7.284 | 7.101 | 7.187 | 169,699 | -0.07(-0.93%) |
Oct 17, 2018 | 7.419 | 7.448 | 7.187 | 7.255 | 80,987 | -0.17(-2.34%) |
Oct 16, 2018 | 7.255 | 7.515 | 7.187 | 7.429 | 156,789 | +0.29(+4.05%) |
Oct 15, 2018 | 7.187 | 7.214 | 7.043 | 7.139 | 158,303 | -0.01(-0.13%) |
Oct 12, 2018 | 7.120 | 7.342 | 7.043 | 7.149 | 94,324 | +0.15(+2.21%) |
Oct 11, 2018 | 7.284 | 7.438 | 6.946 | 6.994 | 216,628 | -0.40(-5.35%) |
Oct 10, 2018 | 7.506 | 7.660 | 7.351 | 7.390 | 280,762 | -0.21(-2.79%) |
Oct 09, 2018 | 7.766 | 7.824 | 7.544 | 7.602 | 269,857 | -0.29(-3.67%) |
Oct 08, 2018 | 7.930 | 7.959 | 7.786 | 7.892 | 177,084 | -0.08(-0.97%) |
Oct 05, 2018 | 8.364 | 8.432 | 7.776 | 7.969 | 164,186 | -0.40(-4.73%) |
Oct 04, 2018 | 8.403 | 8.403 | 8.191 | 8.364 | 146,598 | -0.08(-0.91%) |
Oct 03, 2018 | 8.471 | 8.548 | 8.393 | 8.442 | 95,226 | +0.05(+0.57%) |
Oct 02, 2018 | 8.307 | 8.422 | 8.229 | 8.393 | 149,436 | +0.14(+1.75%) |