Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.364 | 6.454 | 6.364 | 6.454 | 11,700 | -0.10(-1.47%) |
Nov 29, 2018 | 6.520 | 6.573 | 6.520 | 6.550 | 3,830 | +0.04(+0.61%) |
Nov 28, 2018 | 6.450 | 6.520 | 6.415 | 6.510 | 11,787 | +0.01(+0.15%) |
Nov 27, 2018 | 6.670 | 6.690 | 6.500 | 6.500 | 10,160 | -0.19(-2.84%) |
Nov 26, 2018 | 6.832 | 6.890 | 6.690 | 6.690 | 5,400 | -0.36(-5.11%) |
Nov 21, 2018 | 7.050 | 7.050 | 7.050 | 0 | +0.31(+4.60%) | |
Nov 20, 2018 | 6.780 | 6.790 | 6.700 | 6.740 | 5,340 | -0.15(-2.18%) |
Nov 19, 2018 | 6.890 | 6.890 | 6.890 | 6.890 | 510 | +0.10(+1.47%) |
Nov 16, 2018 | 6.926 | 6.926 | 6.740 | 6.790 | 2,300 | -0.05(-0.80%) |
Nov 15, 2018 | 6.845 | 6.860 | 6.845 | 6.845 | 970 | -0.06(-0.90%) |
Nov 14, 2018 | 6.913 | 6.913 | 6.886 | 6.907 | 4,847 | -0.18(-2.58%) |
Nov 13, 2018 | 7.090 | 7.090 | 7.072 | 7.090 | 29,740 | -0.05(-0.68%) |
Nov 12, 2018 | 7.142 | 7.176 | 7.138 | 7.138 | 2,625 | +0.04(+0.54%) |
Nov 09, 2018 | 7.210 | 7.210 | 7.000 | 7.100 | 500 | -0.35(-4.66%) |
Nov 08, 2018 | 7.447 | 7.447 | 7.447 | 7.447 | 300 | +0.06(+0.86%) |
Nov 07, 2018 | 7.391 | 7.392 | 7.384 | 7.384 | 2,600 | +0.09(+1.29%) |
Nov 06, 2018 | 7.325 | 7.325 | 7.290 | 7.290 | 301 | +0.04(+0.55%) |
Nov 05, 2018 | 7.317 | 7.322 | 7.250 | 7.250 | 1,630 | +0.16(+2.30%) |
Nov 02, 2018 | 7.450 | 7.450 | 7.087 | 7.087 | 2,000 | -0.32(-4.28%) |
Nov 01, 2018 | 7.460 | 7.490 | 7.400 | 7.404 | 2,625 | +0.15(+2.12%) |
Oct 30, 2018 | 7.250 | 7.250 | 7.250 | 0 | -0.02(-0.28%) | |
Oct 29, 2018 | 7.470 | 7.470 | 7.270 | 7.270 | 900 | -0.29(-3.77%) |
Oct 26, 2018 | 7.500 | 7.555 | 7.400 | 7.555 | 2,500 | +0.01(+0.07%) |
Oct 25, 2018 | 7.571 | 7.571 | 7.545 | 7.550 | 751 | -0.12(-1.52%) |
Oct 24, 2018 | 7.825 | 7.825 | 7.667 | 7.667 | 2,250 | +0.05(+0.61%) |
Oct 23, 2018 | 7.759 | 7.759 | 7.598 | 7.620 | 6,784 | -0.28(-3.56%) |
Oct 22, 2018 | 7.937 | 7.937 | 7.902 | 7.902 | 301 | -0.06(-0.75%) |
Oct 19, 2018 | 8.120 | 8.120 | 7.903 | 7.962 | 1,800 | +0.02(+0.24%) |
Oct 18, 2018 | 7.914 | 7.960 | 7.880 | 7.943 | 1,170 | -0.15(-1.90%) |
Oct 17, 2018 | 8.180 | 8.180 | 8.089 | 8.097 | 4,500 | -0.12(-1.50%) |
Oct 16, 2018 | 8.154 | 8.220 | 8.150 | 8.220 | 1,479 | +0.09(+1.11%) |
Oct 15, 2018 | 8.100 | 8.130 | 8.100 | 8.130 | 305 | +0.03(+0.43%) |
Oct 12, 2018 | 8.254 | 8.254 | 8.095 | 8.095 | 1,700 | -0.03(-0.43%) |
Oct 11, 2018 | 8.134 | 8.200 | 8.130 | 8.130 | 545 | -0.09(-1.09%) |
Oct 10, 2018 | 8.470 | 8.470 | 8.200 | 8.220 | 11,284 | -0.28(-3.29%) |
Oct 09, 2018 | 8.600 | 8.600 | 8.497 | 8.500 | 2,016 | -0.01(-0.12%) |
Oct 08, 2018 | 8.550 | 8.550 | 8.510 | 8.510 | 1,051 | +0.00(+0.00%) |
Oct 05, 2018 | 8.540 | 8.590 | 8.510 | 8.510 | 5,800 | -0.24(-2.72%) |
Oct 04, 2018 | 8.850 | 8.866 | 8.748 | 8.748 | 2,702 | -0.17(-1.93%) |
Oct 03, 2018 | 8.920 | 8.920 | 8.920 | 8.920 | 264 | +0.33(+3.80%) |
Oct 02, 2018 | 8.590 | 8.596 | 8.590 | 8.593 | 5,122 | -0.15(-1.74%) |
Oct 01, 2018 | 8.800 | 8.800 | 8.746 | 8.746 | 3,603 | +0.11(+1.31%) |
Sep 28, 2018 | 8.633 | 8.633 | 8.632 | 8.632 | 2,000 | +0.09(+1.06%) |
Sep 27, 2018 | 8.542 | 8.542 | 8.542 | 8.542 | 402 | -0.13(-1.48%) |
Sep 26, 2018 | 8.620 | 8.670 | 8.620 | 8.670 | 519 | -0.20(-2.25%) |
Sep 25, 2018 | 8.869 | 8.869 | 8.869 | 8.869 | 5,008 | +0.01(+0.07%) |
Sep 24, 2018 | 8.920 | 8.920 | 8.863 | 8.863 | 2,593 | +0.20(+2.29%) |
Sep 21, 2018 | 8.780 | 8.780 | 8.650 | 8.665 | 4,500 | +0.04(+0.52%) |
Sep 20, 2018 | 8.671 | 8.671 | 8.620 | 8.620 | 1,793 | -0.11(-1.29%) |
Sep 19, 2018 | 8.550 | 8.732 | 8.550 | 8.732 | 1,560 | +0.12(+1.38%) |
Sep 18, 2018 | 8.695 | 8.695 | 8.614 | 8.614 | 5,097 | +0.01(+0.12%) |
Sep 17, 2018 | 8.661 | 8.661 | 8.603 | 8.603 | 4,444 | -0.07(-0.83%) |
Sep 14, 2018 | 8.680 | 8.690 | 8.650 | 8.675 | 3,100 | -0.02(-0.20%) |
Sep 13, 2018 | 8.697 | 8.739 | 8.651 | 8.693 | 5,655 | -0.05(-0.54%) |
Sep 12, 2018 | 8.705 | 8.740 | 8.705 | 8.740 | 1,348 | +0.09(+1.04%) |
Sep 11, 2018 | 8.580 | 8.650 | 8.580 | 8.650 | 1,286 | +0.02(+0.26%) |
Sep 10, 2018 | 8.690 | 8.690 | 8.628 | 8.628 | 1,761 | +0.03(+0.32%) |
Sep 07, 2018 | 8.360 | 8.600 | 8.360 | 8.600 | 3,400 | +0.26(+3.09%) |
Sep 06, 2018 | 8.424 | 8.445 | 8.342 | 8.342 | 2,663 | -0.11(-1.35%) |
Sep 05, 2018 | 8.437 | 8.571 | 8.400 | 8.456 | 5,240 | -0.18(-2.08%) |