Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.524 | 6.524 | 6.423 | 6.454 | 1,501,173 | +0.06(+0.89%) |
Dec 28, 2018 | 6.328 | 6.473 | 6.245 | 6.397 | 1,610,217 | +0.12(+1.92%) |
Dec 27, 2018 | 6.195 | 6.296 | 6.132 | 6.277 | 2,282,781 | +0.04(+0.71%) |
Dec 26, 2018 | 6.024 | 6.239 | 5.964 | 6.233 | 1,864,116 | +0.21(+3.47%) |
Dec 24, 2018 | 6.106 | 6.119 | 5.980 | 6.024 | 1,367,792 | -0.12(-1.96%) |
Dec 21, 2018 | 6.245 | 6.359 | 6.113 | 6.144 | 1,767,146 | -0.14(-2.17%) |
Dec 20, 2018 | 6.582 | 6.594 | 6.174 | 6.281 | 1,860,286 | -0.33(-4.94%) |
Dec 19, 2018 | 6.695 | 6.720 | 6.532 | 6.607 | 718,453 | -0.09(-1.31%) |
Dec 18, 2018 | 6.657 | 6.739 | 6.594 | 6.695 | 1,284,826 | +0.07(+1.04%) |
Dec 17, 2018 | 6.758 | 6.764 | 6.582 | 6.626 | 1,225,962 | -0.16(-2.31%) |
Dec 14, 2018 | 6.908 | 6.908 | 6.739 | 6.783 | 865,099 | -0.16(-2.35%) |
Dec 13, 2018 | 6.958 | 7.002 | 6.914 | 6.946 | 678,846 | -0.01(-0.09%) |
Dec 12, 2018 | 7.009 | 7.040 | 6.940 | 6.952 | 608,336 | +0.02(+0.27%) |
Dec 11, 2018 | 7.065 | 7.078 | 6.921 | 6.933 | 841,163 | -0.06(-0.90%) |
Dec 10, 2018 | 7.121 | 7.121 | 6.914 | 6.996 | 1,146,423 | -0.16(-2.19%) |
Dec 07, 2018 | 7.172 | 7.203 | 7.078 | 7.153 | 475,103 | -0.04(-0.61%) |
Dec 06, 2018 | 7.165 | 7.203 | 7.046 | 7.197 | 684,387 | -0.06(-0.86%) |
Dec 04, 2018 | 7.460 | 7.467 | 7.238 | 7.260 | 497,734 | -0.22(-2.94%) |
Dec 03, 2018 | 7.485 | 7.492 | 7.434 | 7.479 | 524,695 | +0.13(+1.79%) |
Nov 30, 2018 | 7.341 | 7.385 | 7.310 | 7.347 | 457,253 | +0.03(+0.43%) |
Nov 29, 2018 | 7.253 | 7.316 | 7.222 | 7.316 | 389,683 | +0.06(+0.78%) |
Nov 28, 2018 | 7.121 | 7.285 | 7.096 | 7.260 | 475,664 | +0.17(+2.39%) |
Nov 27, 2018 | 7.084 | 7.128 | 6.990 | 7.090 | 356,646 | -0.01(-0.18%) |
Nov 26, 2018 | 6.996 | 7.115 | 6.996 | 7.103 | 457,453 | +0.14(+1.98%) |
Nov 23, 2018 | 6.983 | 7.009 | 6.952 | 6.965 | 208,624 | -0.03(-0.45%) |
Nov 21, 2018 | 6.996 | 6.996 | 6.996 | 0 | -0.00(-0.05%) | |
Nov 20, 2018 | 7.081 | 7.124 | 7.000 | 7.000 | 571,840 | -0.18(-2.52%) |
Nov 19, 2018 | 7.218 | 7.242 | 7.135 | 7.180 | 585,178 | -0.06(-0.77%) |
Nov 16, 2018 | 7.267 | 7.305 | 7.236 | 7.236 | 397,117 | -0.08(-1.11%) |
Nov 15, 2018 | 7.205 | 7.317 | 7.155 | 7.317 | 531,466 | +0.09(+1.21%) |
Nov 14, 2018 | 7.355 | 7.366 | 7.224 | 7.230 | 331,716 | -0.06(-0.77%) |
Nov 13, 2018 | 7.373 | 7.404 | 7.274 | 7.286 | 537,528 | -0.10(-1.35%) |
Nov 12, 2018 | 7.473 | 7.479 | 7.355 | 7.386 | 424,485 | -0.06(-0.75%) |
Nov 09, 2018 | 7.523 | 7.523 | 7.442 | 7.442 | 466,810 | -0.11(-1.40%) |
Nov 08, 2018 | 7.516 | 7.554 | 7.479 | 7.548 | 379,974 | +0.02(+0.33%) |
Nov 07, 2018 | 7.411 | 7.523 | 7.379 | 7.523 | 445,305 | +0.18(+2.46%) |
Nov 06, 2018 | 7.261 | 7.348 | 7.257 | 7.342 | 421,682 | +0.08(+1.11%) |
Nov 05, 2018 | 7.224 | 7.274 | 7.199 | 7.261 | 299,901 | +0.06(+0.87%) |
Nov 02, 2018 | 7.249 | 7.317 | 7.174 | 7.199 | 358,578 | -0.02(-0.34%) |
Nov 01, 2018 | 7.161 | 7.261 | 7.149 | 7.224 | 535,619 | +0.09(+1.22%) |
Oct 31, 2018 | 7.112 | 7.191 | 7.093 | 7.137 | 742,869 | +0.09(+1.33%) |
Oct 30, 2018 | 6.987 | 7.043 | 6.930 | 7.043 | 728,273 | +0.07(+0.98%) |
Oct 29, 2018 | 7.124 | 7.193 | 6.922 | 6.975 | 584,614 | -0.09(-1.32%) |
Oct 26, 2018 | 7.124 | 7.124 | 6.968 | 7.068 | 864,570 | -0.12(-1.73%) |
Oct 25, 2018 | 7.143 | 7.243 | 7.068 | 7.193 | 750,708 | +0.07(+1.05%) |
Oct 24, 2018 | 7.292 | 7.330 | 7.105 | 7.118 | 578,550 | -0.19(-2.64%) |
Oct 23, 2018 | 7.323 | 7.379 | 7.174 | 7.311 | 1,114,165 | -0.12(-1.56%) |
Oct 22, 2018 | 7.495 | 7.507 | 7.427 | 7.427 | 522,012 | -0.05(-0.66%) |
Oct 19, 2018 | 7.482 | 7.538 | 7.451 | 7.476 | 412,215 | +0.00(+0.00%) |
Oct 18, 2018 | 7.519 | 7.532 | 7.420 | 7.476 | 477,924 | -0.06(-0.82%) |
Oct 17, 2018 | 7.495 | 7.544 | 7.414 | 7.538 | 716,562 | +0.07(+0.91%) |
Oct 16, 2018 | 7.402 | 7.519 | 7.382 | 7.470 | 624,515 | +0.11(+1.51%) |
Oct 15, 2018 | 7.402 | 7.420 | 7.348 | 7.359 | 454,250 | -0.04(-0.58%) |
Oct 12, 2018 | 7.346 | 7.402 | 7.229 | 7.402 | 1,077,032 | +0.19(+2.66%) |
Oct 11, 2018 | 7.291 | 7.340 | 7.154 | 7.210 | 1,729,686 | -0.13(-1.77%) |
Oct 10, 2018 | 7.674 | 7.674 | 7.266 | 7.340 | 2,839,254 | -0.35(-4.58%) |
Oct 09, 2018 | 7.680 | 7.692 | 7.649 | 7.692 | 481,819 | +0.02(+0.32%) |
Oct 08, 2018 | 7.606 | 7.680 | 7.563 | 7.668 | 549,037 | +0.01(+0.08%) |
Oct 05, 2018 | 7.822 | 7.841 | 7.495 | 7.662 | 1,310,874 | -0.19(-2.36%) |
Oct 04, 2018 | 7.927 | 7.934 | 7.748 | 7.847 | 713,873 | -0.10(-1.25%) |
Oct 03, 2018 | 7.965 | 7.977 | 7.927 | 7.946 | 366,317 | -0.01(-0.16%) |
Oct 02, 2018 | 7.965 | 7.965 | 7.915 | 7.958 | 443,003 | -0.01(-0.08%) |