Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 6.000 | 6.780 | 5.960 | 6.620 | 24,311,500 | +0.72(+12.20%) |
Oct 31, 2018 | 6.080 | 6.250 | 5.900 | 5.900 | 15,184,452 | -0.05(-0.84%) |
Oct 30, 2018 | 6.200 | 6.220 | 5.610 | 5.950 | 21,809,140 | -0.24(-3.88%) |
Oct 29, 2018 | 6.530 | 6.790 | 6.050 | 6.190 | 16,010,867 | -0.16(-2.52%) |
Oct 26, 2018 | 6.210 | 6.510 | 6.180 | 6.350 | 9,458,900 | -0.10(-1.55%) |
Oct 25, 2018 | 6.270 | 6.570 | 6.250 | 6.450 | 9,140,891 | +0.28(+4.54%) |
Oct 24, 2018 | 6.850 | 6.850 | 6.130 | 6.170 | 14,760,706 | -0.64(-9.40%) |
Oct 23, 2018 | 6.740 | 6.890 | 6.450 | 6.810 | 14,893,066 | -0.22(-3.13%) |
Oct 22, 2018 | 7.680 | 7.680 | 7.000 | 7.030 | 12,720,718 | -0.29(-3.96%) |
Oct 19, 2018 | 7.590 | 7.745 | 7.220 | 7.320 | 7,336,200 | -0.18(-2.40%) |
Oct 18, 2018 | 7.600 | 7.670 | 7.260 | 7.500 | 11,888,679 | -0.27(-3.47%) |
Oct 17, 2018 | 8.120 | 8.160 | 7.730 | 7.770 | 11,688,834 | -0.27(-3.36%) |
Oct 16, 2018 | 8.060 | 8.200 | 7.830 | 8.040 | 17,460,272 | +0.22(+2.81%) |
Oct 15, 2018 | 7.860 | 8.300 | 7.700 | 7.820 | 26,759,784 | +0.36(+4.83%) |
Oct 12, 2018 | 7.460 | 7.750 | 7.280 | 7.460 | 14,545,400 | +0.28(+3.90%) |
Oct 11, 2018 | 7.440 | 7.550 | 6.920 | 7.180 | 22,676,920 | -0.57(-7.35%) |
Oct 10, 2018 | 8.100 | 8.350 | 7.390 | 7.750 | 74,898,024 | +0.36(+4.87%) |
Oct 09, 2018 | 6.190 | 7.400 | 6.100 | 7.390 | 37,660,496 | +1.35(+22.35%) |
Oct 08, 2018 | 6.070 | 6.180 | 5.950 | 6.040 | 11,505,176 | -0.22(-3.51%) |
Oct 05, 2018 | 6.200 | 6.290 | 6.030 | 6.260 | 8,378,200 | +0.01(+0.16%) |
Oct 04, 2018 | 6.190 | 6.250 | 6.000 | 6.250 | 11,885,664 | -0.05(-0.79%) |
Oct 03, 2018 | 6.120 | 6.550 | 6.120 | 6.300 | 13,228,886 | +0.37(+6.24%) |
Oct 02, 2018 | 6.600 | 6.600 | 5.870 | 5.930 | 19,413,904 | -0.67(-10.15%) |