Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.800 | 7.160 | 6.800 | 7.010 | 44,840 | +0.04(+0.57%) |
Jan 30, 2019 | 7.130 | 7.155 | 6.940 | 6.970 | 38,306 | -0.02(-0.29%) |
Jan 29, 2019 | 6.940 | 7.150 | 6.940 | 6.990 | 29,765 | +0.05(+0.72%) |
Jan 28, 2019 | 7.280 | 7.280 | 6.820 | 6.940 | 83,615 | -0.04(-0.57%) |
Jan 25, 2019 | 7.080 | 7.170 | 6.950 | 6.980 | 7,300 | +0.00(+0.00%) |
Jan 24, 2019 | 6.970 | 7.058 | 6.970 | 6.980 | 7,534 | -0.07(-0.99%) |
Jan 23, 2019 | 7.170 | 7.240 | 6.864 | 7.050 | 25,817 | +0.13(+1.88%) |
Jan 22, 2019 | 7.140 | 7.200 | 6.869 | 6.920 | 19,194 | -0.32(-4.42%) |
Jan 18, 2019 | 7.330 | 7.330 | 7.020 | 7.240 | 13,900 | -0.08(-1.09%) |
Jan 17, 2019 | 7.100 | 7.680 | 7.100 | 7.320 | 83,340 | +0.17(+2.38%) |
Jan 16, 2019 | 7.000 | 7.190 | 6.990 | 7.150 | 135,012 | +0.16(+2.29%) |
Jan 15, 2019 | 7.060 | 7.060 | 6.880 | 6.990 | 74,169 | +0.06(+0.87%) |
Jan 14, 2019 | 6.860 | 7.150 | 6.800 | 6.930 | 18,207 | +0.07(+1.02%) |
Jan 11, 2019 | 6.600 | 6.900 | 6.600 | 6.860 | 33,200 | +0.24(+3.63%) |
Jan 10, 2019 | 6.670 | 6.710 | 6.620 | 6.620 | 13,330 | -0.03(-0.45%) |
Jan 09, 2019 | 6.720 | 6.880 | 6.630 | 6.650 | 13,540 | -0.06(-0.89%) |
Jan 08, 2019 | 6.750 | 6.800 | 6.672 | 6.710 | 33,912 | -0.04(-0.59%) |
Jan 07, 2019 | 6.550 | 6.860 | 6.550 | 6.750 | 22,413 | +0.32(+4.98%) |
Jan 04, 2019 | 6.160 | 6.720 | 6.160 | 6.430 | 19,600 | +0.11(+1.74%) |
Jan 03, 2019 | 6.860 | 6.860 | 6.190 | 6.320 | 50,011 | -0.49(-7.20%) |
Jan 02, 2019 | 6.430 | 6.810 | 6.430 | 6.810 | 16,103 | +0.44(+6.91%) |
Dec 31, 2018 | 6.340 | 6.700 | 6.310 | 6.370 | 31,700 | +0.01(+0.16%) |
Dec 28, 2018 | 6.300 | 6.700 | 6.210 | 6.360 | 38,200 | +0.15(+2.42%) |
Dec 27, 2018 | 6.120 | 6.250 | 6.054 | 6.210 | 24,582 | +0.09(+1.47%) |
Dec 26, 2018 | 6.130 | 6.140 | 6.015 | 6.120 | 19,088 | +0.04(+0.66%) |
Dec 24, 2018 | 5.830 | 6.170 | 5.830 | 6.080 | 26,200 | +0.03(+0.50%) |
Dec 21, 2018 | 6.050 | 6.200 | 5.980 | 6.050 | 45,000 | +0.10(+1.68%) |
Dec 20, 2018 | 6.100 | 6.100 | 5.860 | 5.950 | 55,115 | -0.12(-1.98%) |
Dec 19, 2018 | 6.060 | 6.220 | 6.050 | 6.070 | 53,969 | +0.01(+0.17%) |
Dec 18, 2018 | 6.000 | 6.135 | 6.000 | 6.060 | 36,544 | +0.04(+0.66%) |
Dec 17, 2018 | 6.100 | 6.150 | 6.000 | 6.020 | 32,030 | -0.06(-0.91%) |
Dec 14, 2018 | 6.190 | 6.350 | 6.050 | 6.075 | 28,800 | -0.21(-3.26%) |
Dec 13, 2018 | 6.680 | 6.680 | 6.250 | 6.280 | 31,001 | -0.32(-4.85%) |
Dec 12, 2018 | 6.600 | 6.720 | 6.550 | 6.600 | 17,816 | +0.00(+0.00%) |
Dec 11, 2018 | 6.650 | 6.650 | 6.550 | 6.600 | 12,104 | +0.02(+0.30%) |
Dec 10, 2018 | 6.550 | 6.740 | 6.550 | 6.580 | 9,996 | -0.12(-1.79%) |
Dec 07, 2018 | 6.690 | 6.840 | 6.650 | 6.700 | 18,800 | -0.01(-0.15%) |
Dec 06, 2018 | 6.520 | 6.900 | 6.520 | 6.710 | 19,966 | -0.14(-2.04%) |
Dec 04, 2018 | 6.910 | 6.980 | 6.760 | 6.850 | 17,200 | -0.14(-2.00%) |
Dec 03, 2018 | 7.510 | 7.662 | 6.720 | 6.990 | 27,065 | +0.00(+0.00%) |
Nov 30, 2018 | 6.920 | 7.020 | 6.790 | 6.990 | 21,400 | +0.09(+1.30%) |
Nov 29, 2018 | 7.000 | 7.000 | 6.845 | 6.900 | 10,099 | -0.10(-1.43%) |
Nov 28, 2018 | 6.740 | 7.000 | 6.686 | 7.000 | 14,215 | +0.18(+2.64%) |
Nov 27, 2018 | 6.880 | 6.950 | 6.655 | 6.820 | 31,879 | -0.23(-3.26%) |
Nov 26, 2018 | 6.840 | 7.150 | 6.800 | 7.050 | 45,474 | +0.25(+3.68%) |
Nov 23, 2018 | 6.830 | 6.910 | 6.800 | 6.800 | 2,400 | -0.01(-0.15%) |
Nov 21, 2018 | 6.810 | 6.810 | 6.810 | 0 | -0.04(-0.58%) | |
Nov 20, 2018 | 6.810 | 7.030 | 6.780 | 6.850 | 16,924 | -0.07(-1.01%) |
Nov 19, 2018 | 6.980 | 7.031 | 6.768 | 6.920 | 23,059 | -0.24(-3.35%) |
Nov 16, 2018 | 7.420 | 7.420 | 7.010 | 7.160 | 23,300 | -0.19(-2.59%) |
Nov 15, 2018 | 7.520 | 7.570 | 7.330 | 7.350 | 84,718 | -0.23(-3.03%) |
Nov 14, 2018 | 7.500 | 7.680 | 7.500 | 7.580 | 4,145 | +0.08(+1.07%) |
Nov 13, 2018 | 7.560 | 7.570 | 7.390 | 7.500 | 21,636 | +0.03(+0.40%) |
Nov 12, 2018 | 7.470 | 7.620 | 7.455 | 7.470 | 15,539 | -0.10(-1.32%) |
Nov 09, 2018 | 7.660 | 7.750 | 7.450 | 7.570 | 20,900 | -0.14(-1.82%) |
Nov 08, 2018 | 7.650 | 7.762 | 7.390 | 7.710 | 39,804 | +0.12(+1.58%) |
Nov 07, 2018 | 7.100 | 7.590 | 7.100 | 7.590 | 16,812 | +0.49(+6.90%) |
Nov 06, 2018 | 6.900 | 7.100 | 6.900 | 7.100 | 8,832 | +0.20(+2.90%) |
Nov 05, 2018 | 6.620 | 6.980 | 6.600 | 6.900 | 100,542 | +0.22(+3.29%) |
Nov 02, 2018 | 7.050 | 7.120 | 6.610 | 6.680 | 222,800 | -0.34(-4.84%) |