Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.159 | 6.199 | 6.053 | 6.118 | 5,784,676 | +0.00(+0.00%) |
Dec 28, 2018 | 6.126 | 6.183 | 6.053 | 6.118 | 7,519,746 | +0.09(+1.48%) |
Dec 27, 2018 | 5.988 | 6.029 | 5.859 | 6.029 | 6,870,969 | +0.01(+0.13%) |
Dec 26, 2018 | 5.899 | 6.021 | 5.737 | 6.021 | 4,790,080 | +0.14(+2.34%) |
Dec 24, 2018 | 5.972 | 5.972 | 5.818 | 5.883 | 3,500,456 | -0.08(-1.36%) |
Dec 21, 2018 | 5.997 | 6.094 | 5.940 | 5.964 | 7,337,970 | -0.05(-0.81%) |
Dec 20, 2018 | 6.086 | 6.102 | 5.948 | 6.013 | 8,071,837 | -0.04(-0.67%) |
Dec 19, 2018 | 6.207 | 6.224 | 5.997 | 6.053 | 5,990,554 | -0.11(-1.84%) |
Dec 18, 2018 | 6.264 | 6.297 | 6.126 | 6.167 | 7,849,063 | +0.02(+0.26%) |
Dec 17, 2018 | 6.272 | 6.272 | 6.118 | 6.151 | 7,873,242 | -0.22(-3.44%) |
Dec 14, 2018 | 6.386 | 6.435 | 6.354 | 6.370 | 5,300,843 | -0.05(-0.76%) |
Dec 13, 2018 | 6.516 | 6.528 | 6.378 | 6.418 | 7,688,865 | -0.04(-0.63%) |
Dec 12, 2018 | 6.427 | 6.565 | 6.378 | 6.459 | 12,841,031 | +0.41(+6.70%) |
Dec 11, 2018 | 6.297 | 6.297 | 6.021 | 6.053 | 12,393,086 | -0.15(-2.36%) |
Dec 10, 2018 | 6.289 | 6.321 | 6.167 | 6.199 | 10,839,025 | -0.07(-1.16%) |
Dec 07, 2018 | 6.435 | 6.500 | 6.240 | 6.272 | 10,095,054 | -0.11(-1.78%) |
Dec 06, 2018 | 6.362 | 6.394 | 6.289 | 6.386 | 11,062,818 | -0.02(-0.38%) |
Dec 04, 2018 | 6.629 | 6.646 | 6.370 | 6.410 | 7,068,694 | -0.35(-5.16%) |
Dec 03, 2018 | 6.776 | 6.784 | 6.702 | 6.759 | 4,806,350 | +0.05(+0.73%) |
Nov 30, 2018 | 6.702 | 6.751 | 6.670 | 6.711 | 4,815,285 | -0.24(-3.39%) |
Nov 29, 2018 | 6.918 | 6.958 | 6.885 | 6.946 | 4,144,975 | -0.06(-0.81%) |
Nov 28, 2018 | 6.978 | 7.023 | 6.865 | 7.003 | 3,496,376 | +0.02(+0.35%) |
Nov 27, 2018 | 6.873 | 6.986 | 6.857 | 6.978 | 2,489,137 | -0.02(-0.35%) |
Nov 26, 2018 | 6.962 | 7.011 | 6.958 | 7.003 | 2,858,572 | +0.20(+2.98%) |
Nov 23, 2018 | 6.800 | 6.844 | 6.770 | 6.800 | 1,737,781 | -0.06(-0.95%) |
Nov 21, 2018 | 6.865 | 6.865 | 6.865 | 0 | +0.19(+2.79%) | |
Nov 20, 2018 | 6.767 | 6.776 | 6.658 | 6.678 | 4,513,496 | -0.24(-3.40%) |
Nov 19, 2018 | 6.930 | 6.962 | 6.857 | 6.913 | 3,533,631 | +0.06(+0.83%) |
Nov 16, 2018 | 6.889 | 6.897 | 6.824 | 6.857 | 9,706,484 | -0.07(-1.05%) |
Nov 15, 2018 | 6.881 | 6.954 | 6.840 | 6.930 | 11,741,928 | -0.37(-5.11%) |
Nov 14, 2018 | 7.408 | 7.417 | 7.165 | 7.303 | 9,265,447 | -0.12(-1.64%) |
Nov 13, 2018 | 7.230 | 7.441 | 7.214 | 7.425 | 8,474,025 | +0.34(+4.81%) |
Nov 12, 2018 | 7.206 | 7.214 | 7.084 | 7.084 | 5,455,895 | -0.34(-4.59%) |
Nov 09, 2018 | 7.465 | 7.498 | 7.360 | 7.425 | 4,203,284 | -0.11(-1.51%) |
Nov 08, 2018 | 7.587 | 7.636 | 7.514 | 7.538 | 3,633,481 | +0.02(+0.22%) |
Nov 07, 2018 | 7.490 | 7.526 | 7.429 | 7.522 | 2,216,824 | +0.15(+2.09%) |
Nov 06, 2018 | 7.335 | 7.376 | 7.311 | 7.368 | 2,605,530 | -0.02(-0.33%) |
Nov 05, 2018 | 7.408 | 7.433 | 7.352 | 7.392 | 2,060,999 | -0.02(-0.33%) |
Nov 02, 2018 | 7.490 | 7.506 | 7.335 | 7.417 | 2,640,870 | +0.01(+0.11%) |
Nov 01, 2018 | 7.384 | 7.408 | 7.352 | 7.408 | 3,033,739 | +0.28(+3.87%) |
Oct 31, 2018 | 7.092 | 7.214 | 7.076 | 7.133 | 3,464,918 | +0.09(+1.27%) |
Oct 30, 2018 | 7.051 | 7.120 | 6.978 | 7.043 | 4,148,775 | -0.06(-0.91%) |
Oct 29, 2018 | 7.181 | 7.238 | 7.059 | 7.108 | 8,127,966 | +0.15(+2.22%) |
Oct 26, 2018 | 7.019 | 7.035 | 6.905 | 6.954 | 4,278,582 | -0.16(-2.28%) |
Oct 25, 2018 | 7.133 | 7.169 | 7.092 | 7.116 | 3,616,755 | +0.07(+1.04%) |
Oct 24, 2018 | 7.173 | 7.206 | 7.021 | 7.043 | 6,504,445 | +0.05(+0.70%) |
Oct 23, 2018 | 6.930 | 7.047 | 6.897 | 6.995 | 6,782,843 | +0.11(+1.53%) |
Oct 22, 2018 | 6.978 | 6.986 | 6.873 | 6.889 | 4,948,830 | -0.03(-0.47%) |
Oct 19, 2018 | 6.905 | 6.974 | 6.889 | 6.922 | 3,097,344 | +0.02(+0.35%) |
Oct 18, 2018 | 7.051 | 7.059 | 6.897 | 6.897 | 3,012,455 | -0.19(-2.63%) |
Oct 17, 2018 | 7.043 | 7.169 | 7.003 | 7.084 | 3,520,373 | +0.06(+0.92%) |
Oct 16, 2018 | 6.986 | 7.023 | 6.946 | 7.019 | 2,869,285 | +0.00(+0.00%) |
Oct 15, 2018 | 7.003 | 7.076 | 6.946 | 7.019 | 4,256,475 | -0.03(-0.46%) |
Oct 12, 2018 | 7.206 | 7.214 | 6.946 | 7.051 | 4,834,633 | -0.04(-0.57%) |
Oct 11, 2018 | 7.311 | 7.323 | 7.076 | 7.092 | 5,779,859 | -0.15(-2.02%) |
Oct 10, 2018 | 7.384 | 7.396 | 7.230 | 7.238 | 5,544,784 | +0.07(+1.02%) |
Oct 09, 2018 | 7.169 | 7.206 | 7.110 | 7.165 | 6,362,306 | -0.06(-0.90%) |
Oct 08, 2018 | 7.214 | 7.254 | 7.157 | 7.230 | 3,475,411 | -0.09(-1.22%) |
Oct 05, 2018 | 7.473 | 7.473 | 7.287 | 7.319 | 4,107,158 | -0.04(-0.55%) |
Oct 04, 2018 | 7.417 | 7.469 | 7.311 | 7.360 | 5,185,885 | +0.05(+0.67%) |
Oct 03, 2018 | 7.254 | 7.360 | 7.249 | 7.311 | 5,136,416 | +0.11(+1.58%) |
Oct 02, 2018 | 7.189 | 7.230 | 7.157 | 7.197 | 20,086,982 | -0.12(-1.66%) |