Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.400 | 6.460 | 6.400 | 6.450 | 641,600 | -0.09(-1.45%) |
Nov 29, 2018 | 6.570 | 6.595 | 6.530 | 6.545 | 495,361 | -0.07(-0.98%) |
Nov 28, 2018 | 6.540 | 6.630 | 6.470 | 6.610 | 506,742 | +0.08(+1.15%) |
Nov 27, 2018 | 6.520 | 6.545 | 6.490 | 6.535 | 474,638 | -0.08(-1.13%) |
Nov 26, 2018 | 6.560 | 6.650 | 6.550 | 6.610 | 501,917 | +0.13(+2.01%) |
Nov 23, 2018 | 6.440 | 6.530 | 6.420 | 6.480 | 549,600 | -0.07(-1.07%) |
Nov 21, 2018 | 6.550 | 6.550 | 6.550 | 0 | +0.10(+1.63%) | |
Nov 20, 2018 | 6.435 | 6.503 | 6.430 | 6.445 | 516,057 | -0.12(-1.90%) |
Nov 19, 2018 | 6.570 | 6.610 | 6.530 | 6.570 | 476,384 | -0.11(-1.65%) |
Nov 16, 2018 | 6.650 | 6.700 | 6.600 | 6.680 | 310,500 | +0.06(+0.91%) |
Nov 15, 2018 | 6.530 | 6.640 | 6.500 | 6.620 | 426,995 | -0.06(-0.90%) |
Nov 14, 2018 | 6.730 | 6.760 | 6.670 | 6.680 | 624,251 | +0.04(+0.60%) |
Nov 13, 2018 | 6.620 | 6.710 | 6.610 | 6.640 | 476,981 | +0.01(+0.15%) |
Nov 12, 2018 | 6.685 | 6.718 | 6.620 | 6.630 | 1,258,452 | -0.21(-3.00%) |
Nov 09, 2018 | 6.760 | 6.850 | 6.735 | 6.835 | 1,071,300 | -0.42(-5.85%) |
Nov 08, 2018 | 7.330 | 7.350 | 7.250 | 7.260 | 309,424 | -0.19(-2.48%) |
Nov 07, 2018 | 7.410 | 7.450 | 7.360 | 7.445 | 227,284 | +0.08(+1.09%) |
Nov 06, 2018 | 7.360 | 7.410 | 7.340 | 7.365 | 348,038 | -0.08(-1.01%) |
Nov 05, 2018 | 7.450 | 7.470 | 7.400 | 7.440 | 466,169 | -0.09(-1.20%) |
Nov 02, 2018 | 7.610 | 7.620 | 7.500 | 7.530 | 263,500 | +0.17(+2.24%) |
Nov 01, 2018 | 7.280 | 7.390 | 7.230 | 7.365 | 259,837 | +0.11(+1.52%) |
Oct 31, 2018 | 7.260 | 7.300 | 7.230 | 7.255 | 312,785 | +0.15(+2.11%) |
Oct 30, 2018 | 7.000 | 7.120 | 7.000 | 7.105 | 354,786 | +0.09(+1.28%) |
Oct 29, 2018 | 7.140 | 7.160 | 6.960 | 7.015 | 401,337 | -0.03(-0.43%) |
Oct 26, 2018 | 7.050 | 7.100 | 6.960 | 7.045 | 308,400 | +0.05(+0.66%) |
Oct 25, 2018 | 6.982 | 7.010 | 6.950 | 6.999 | 404,109 | +0.23(+3.38%) |
Oct 24, 2018 | 6.924 | 6.955 | 6.770 | 6.770 | 261,414 | -0.24(-3.42%) |
Oct 23, 2018 | 6.900 | 7.060 | 6.881 | 7.010 | 418,672 | -0.02(-0.28%) |
Oct 22, 2018 | 7.040 | 7.050 | 6.994 | 7.030 | 295,501 | +0.02(+0.29%) |
Oct 19, 2018 | 7.000 | 7.040 | 7.000 | 7.010 | 355,800 | -0.04(-0.50%) |
Oct 18, 2018 | 7.040 | 7.120 | 7.016 | 7.045 | 395,634 | -0.19(-2.56%) |
Oct 17, 2018 | 7.280 | 7.302 | 7.200 | 7.230 | 609,571 | -0.13(-1.83%) |
Oct 16, 2018 | 7.320 | 7.380 | 7.282 | 7.365 | 950,861 | +0.20(+2.72%) |
Oct 15, 2018 | 7.165 | 7.230 | 7.160 | 7.170 | 1,304,494 | -0.08(-1.17%) |
Oct 12, 2018 | 7.290 | 7.305 | 7.168 | 7.255 | 515,100 | +0.04(+0.62%) |
Oct 11, 2018 | 7.230 | 7.270 | 7.160 | 7.210 | 493,364 | -0.05(-0.76%) |
Oct 10, 2018 | 7.345 | 7.380 | 7.220 | 7.265 | 770,103 | -0.38(-4.97%) |
Oct 09, 2018 | 7.555 | 7.660 | 7.550 | 7.645 | 390,172 | +0.01(+0.20%) |
Oct 08, 2018 | 7.530 | 7.640 | 7.520 | 7.630 | 225,042 | -0.15(-1.86%) |
Oct 05, 2018 | 7.780 | 7.810 | 7.740 | 7.775 | 273,200 | -0.09(-1.21%) |
Oct 04, 2018 | 7.910 | 7.910 | 7.820 | 7.870 | 215,776 | -0.18(-2.24%) |
Oct 03, 2018 | 8.075 | 8.075 | 8.030 | 8.050 | 203,507 | +0.02(+0.25%) |
Oct 02, 2018 | 8.050 | 8.070 | 8.020 | 8.030 | 247,325 | -0.17(-2.01%) |
Oct 01, 2018 | 8.210 | 8.240 | 8.180 | 8.195 | 220,425 | +0.09(+1.11%) |
Sep 28, 2018 | 8.130 | 8.175 | 8.090 | 8.105 | 189,300 | -0.00(-0.06%) |
Sep 27, 2018 | 8.120 | 8.140 | 8.090 | 8.110 | 459,617 | -0.16(-1.88%) |
Sep 26, 2018 | 8.200 | 8.310 | 8.190 | 8.265 | 129,984 | +0.04(+0.55%) |
Sep 25, 2018 | 8.260 | 8.270 | 8.210 | 8.220 | 101,098 | -0.08(-0.96%) |
Sep 24, 2018 | 8.350 | 8.360 | 8.290 | 8.300 | 262,901 | -0.08(-0.95%) |
Sep 21, 2018 | 8.440 | 8.450 | 8.350 | 8.380 | 238,400 | +0.03(+0.36%) |
Sep 20, 2018 | 8.280 | 8.390 | 8.260 | 8.350 | 906,663 | +0.27(+3.34%) |
Sep 19, 2018 | 8.055 | 8.120 | 8.030 | 8.080 | 588,254 | -0.24(-2.94%) |
Sep 18, 2018 | 8.358 | 8.390 | 8.300 | 8.325 | 242,393 | +0.02(+0.30%) |
Sep 17, 2018 | 8.310 | 8.350 | 8.300 | 8.300 | 345,100 | -0.13(-1.54%) |
Sep 14, 2018 | 8.398 | 8.430 | 8.360 | 8.430 | 453,600 | +0.06(+0.78%) |
Sep 13, 2018 | 8.338 | 8.370 | 8.300 | 8.365 | 205,666 | +0.05(+0.66%) |
Sep 12, 2018 | 8.280 | 8.340 | 8.260 | 8.310 | 627,115 | -0.03(-0.30%) |
Sep 11, 2018 | 8.230 | 8.340 | 8.220 | 8.335 | 498,088 | -0.11(-1.30%) |
Sep 10, 2018 | 8.500 | 8.515 | 8.440 | 8.445 | 110,218 | +0.04(+0.54%) |
Sep 07, 2018 | 8.410 | 8.440 | 8.390 | 8.400 | 196,800 | -0.07(-0.88%) |
Sep 06, 2018 | 8.480 | 8.510 | 8.430 | 8.475 | 246,007 | -0.03(-0.29%) |
Sep 05, 2018 | 8.490 | 8.550 | 8.420 | 8.500 | 192,801 | -0.13(-1.56%) |