Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.550 | 7.980 | 7.410 | 7.890 | 359,900 | +0.41(+5.48%) |
Nov 29, 2018 | 7.000 | 7.590 | 6.942 | 7.480 | 543,510 | +0.50(+7.16%) |
Nov 28, 2018 | 6.360 | 7.060 | 6.359 | 6.980 | 223,540 | +0.65(+10.27%) |
Nov 27, 2018 | 6.500 | 6.700 | 6.310 | 6.330 | 102,165 | -0.20(-3.06%) |
Nov 26, 2018 | 6.800 | 6.953 | 6.420 | 6.530 | 103,674 | -0.22(-3.26%) |
Nov 23, 2018 | 6.400 | 6.900 | 6.400 | 6.750 | 87,900 | +0.32(+4.98%) |
Nov 21, 2018 | 6.430 | 6.430 | 6.430 | 0 | +0.01(+0.16%) | |
Nov 20, 2018 | 6.850 | 7.040 | 6.370 | 6.420 | 236,679 | -0.58(-8.29%) |
Nov 19, 2018 | 6.930 | 7.080 | 6.570 | 7.000 | 442,243 | +0.12(+1.74%) |
Nov 16, 2018 | 6.410 | 6.920 | 6.250 | 6.880 | 172,200 | +0.49(+7.67%) |
Nov 15, 2018 | 5.840 | 6.500 | 5.800 | 6.390 | 206,287 | +0.49(+8.31%) |
Nov 14, 2018 | 6.240 | 6.290 | 5.870 | 5.900 | 196,051 | -0.30(-4.84%) |
Nov 13, 2018 | 6.180 | 6.400 | 6.010 | 6.200 | 144,356 | +0.09(+1.47%) |
Nov 12, 2018 | 6.470 | 6.543 | 6.090 | 6.110 | 171,401 | -0.39(-6.00%) |
Nov 09, 2018 | 6.550 | 6.660 | 6.420 | 6.500 | 78,800 | -0.17(-2.55%) |
Nov 08, 2018 | 6.760 | 7.080 | 6.490 | 6.670 | 247,742 | -0.09(-1.33%) |
Nov 07, 2018 | 6.490 | 6.990 | 6.420 | 6.760 | 190,700 | +0.34(+5.30%) |
Nov 06, 2018 | 6.300 | 6.510 | 6.280 | 6.420 | 150,593 | +0.08(+1.18%) |
Nov 05, 2018 | 5.990 | 6.610 | 5.800 | 6.345 | 290,649 | -0.16(-2.38%) |
Nov 02, 2018 | 6.410 | 6.770 | 6.250 | 6.500 | 224,900 | +0.12(+1.88%) |
Nov 01, 2018 | 6.470 | 6.600 | 6.080 | 6.380 | 350,385 | -0.03(-0.47%) |
Oct 31, 2018 | 6.110 | 6.520 | 6.010 | 6.410 | 165,563 | +0.40(+6.66%) |
Oct 30, 2018 | 5.920 | 6.020 | 5.520 | 6.010 | 195,596 | +0.20(+3.44%) |
Oct 29, 2018 | 6.130 | 6.220 | 5.697 | 5.810 | 143,922 | -0.21(-3.49%) |
Oct 26, 2018 | 6.010 | 6.640 | 5.920 | 6.020 | 177,500 | -0.12(-1.95%) |
Oct 25, 2018 | 6.080 | 6.213 | 5.930 | 6.140 | 191,829 | +0.17(+2.85%) |
Oct 24, 2018 | 6.330 | 6.736 | 5.940 | 5.970 | 166,270 | -0.34(-5.39%) |
Oct 23, 2018 | 6.190 | 6.340 | 6.046 | 6.310 | 217,462 | -0.01(-0.16%) |
Oct 22, 2018 | 6.460 | 6.460 | 6.120 | 6.320 | 163,362 | -0.16(-2.47%) |
Oct 19, 2018 | 6.860 | 6.910 | 6.310 | 6.480 | 240,500 | -0.37(-5.40%) |
Oct 18, 2018 | 6.850 | 6.900 | 6.600 | 6.850 | 98,462 | +0.01(+0.15%) |
Oct 17, 2018 | 6.900 | 6.900 | 6.730 | 6.840 | 107,942 | -0.09(-1.30%) |
Oct 16, 2018 | 6.430 | 6.955 | 6.370 | 6.930 | 196,346 | +0.54(+8.45%) |
Oct 15, 2018 | 6.680 | 6.680 | 6.275 | 6.390 | 194,268 | -0.35(-5.19%) |
Oct 12, 2018 | 6.050 | 6.800 | 6.050 | 6.740 | 500,000 | +0.84(+14.24%) |
Oct 11, 2018 | 6.080 | 6.420 | 5.740 | 5.900 | 440,948 | -0.18(-2.96%) |
Oct 10, 2018 | 6.350 | 6.380 | 5.950 | 6.080 | 490,748 | -0.25(-3.95%) |
Oct 09, 2018 | 6.380 | 6.510 | 6.320 | 6.330 | 151,017 | -0.08(-1.25%) |
Oct 08, 2018 | 6.500 | 6.520 | 6.290 | 6.410 | 281,520 | -0.11(-1.69%) |
Oct 05, 2018 | 6.350 | 6.550 | 6.350 | 6.520 | 201,600 | +0.14(+2.19%) |
Oct 04, 2018 | 6.840 | 6.870 | 6.290 | 6.380 | 540,967 | -0.43(-6.31%) |
Oct 03, 2018 | 6.850 | 6.990 | 6.680 | 6.810 | 236,371 | -0.04(-0.58%) |
Oct 02, 2018 | 7.250 | 7.295 | 6.750 | 6.850 | 262,999 | -0.37(-5.12%) |
Oct 01, 2018 | 7.540 | 7.540 | 7.120 | 7.220 | 202,032 | -0.33(-4.37%) |
Sep 28, 2018 | 7.410 | 7.750 | 7.230 | 7.550 | 278,800 | +0.05(+0.67%) |
Sep 27, 2018 | 7.100 | 7.575 | 7.070 | 7.500 | 396,519 | +0.43(+6.08%) |
Sep 26, 2018 | 7.240 | 7.470 | 7.050 | 7.070 | 194,255 | -0.16(-2.21%) |
Sep 25, 2018 | 7.250 | 7.610 | 7.130 | 7.230 | 539,262 | +0.39(+5.70%) |
Sep 24, 2018 | 6.650 | 6.980 | 6.530 | 6.840 | 188,081 | +0.18(+2.70%) |
Sep 21, 2018 | 6.760 | 6.850 | 6.570 | 6.660 | 224,500 | -0.08(-1.19%) |
Sep 20, 2018 | 6.610 | 6.790 | 6.490 | 6.740 | 354,651 | +0.17(+2.59%) |
Sep 19, 2018 | 6.800 | 7.130 | 6.540 | 6.570 | 525,196 | -0.20(-2.95%) |
Sep 18, 2018 | 7.020 | 7.070 | 6.720 | 6.770 | 364,266 | -0.22(-3.15%) |
Sep 17, 2018 | 7.140 | 7.200 | 6.940 | 6.990 | 114,307 | -0.16(-2.24%) |
Sep 14, 2018 | 6.880 | 7.150 | 6.870 | 7.150 | 295,200 | +0.27(+3.92%) |
Sep 13, 2018 | 7.120 | 7.274 | 6.870 | 6.880 | 249,134 | -0.21(-2.96%) |
Sep 12, 2018 | 7.110 | 7.150 | 7.040 | 7.090 | 197,400 | -0.04(-0.56%) |
Sep 11, 2018 | 7.120 | 7.339 | 7.045 | 7.130 | 165,593 | -0.01(-0.14%) |
Sep 10, 2018 | 7.130 | 7.310 | 7.070 | 7.140 | 292,463 | +0.04(+0.56%) |
Sep 07, 2018 | 7.200 | 7.300 | 7.060 | 7.100 | 307,100 | -0.10(-1.39%) |
Sep 06, 2018 | 7.490 | 7.540 | 7.110 | 7.200 | 270,588 | -0.31(-4.13%) |
Sep 05, 2018 | 7.610 | 7.610 | 7.410 | 7.510 | 209,545 | -0.10(-1.31%) |