Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.491 | 6.607 | 6.392 | 6.458 | 1,444,983 | -0.03(-0.51%) |
Nov 29, 2018 | 6.508 | 6.657 | 6.483 | 6.491 | 1,152,170 | -0.01(-0.13%) |
Nov 28, 2018 | 6.202 | 6.524 | 6.152 | 6.500 | 2,029,521 | +0.31(+5.08%) |
Nov 27, 2018 | 6.243 | 6.330 | 6.144 | 6.185 | 1,399,866 | -0.10(-1.58%) |
Nov 26, 2018 | 6.384 | 6.541 | 6.285 | 6.285 | 1,398,314 | -0.05(-0.78%) |
Nov 23, 2018 | 6.243 | 6.425 | 6.219 | 6.334 | 519,995 | +0.04(+0.66%) |
Nov 21, 2018 | 6.293 | 6.293 | 6.293 | 0 | +0.16(+2.56%) | |
Nov 20, 2018 | 6.268 | 6.351 | 6.053 | 6.136 | 1,839,406 | -0.21(-3.39%) |
Nov 19, 2018 | 6.673 | 6.681 | 6.314 | 6.351 | 1,777,131 | -0.31(-4.71%) |
Nov 16, 2018 | 6.524 | 6.731 | 6.458 | 6.665 | 1,808,859 | +0.12(+1.90%) |
Nov 15, 2018 | 6.301 | 6.574 | 6.219 | 6.541 | 1,283,457 | +0.14(+2.20%) |
Nov 14, 2018 | 6.582 | 6.615 | 6.343 | 6.400 | 1,185,439 | -0.09(-1.40%) |
Nov 13, 2018 | 6.161 | 6.706 | 6.161 | 6.491 | 2,575,681 | +0.33(+5.37%) |
Nov 12, 2018 | 6.467 | 6.649 | 6.161 | 6.161 | 1,910,699 | -0.33(-5.10%) |
Nov 09, 2018 | 6.690 | 6.938 | 6.467 | 6.491 | 2,884,162 | -0.21(-3.09%) |
Nov 08, 2018 | 6.037 | 6.897 | 5.838 | 6.698 | 5,832,532 | +0.56(+9.16%) |
Nov 07, 2018 | 6.119 | 6.227 | 6.061 | 6.136 | 3,551,745 | +0.08(+1.37%) |
Nov 06, 2018 | 6.293 | 6.309 | 6.004 | 6.053 | 2,967,785 | -0.31(-4.94%) |
Nov 05, 2018 | 6.442 | 6.483 | 6.243 | 6.367 | 1,313,193 | -0.06(-0.90%) |
Nov 02, 2018 | 6.450 | 6.566 | 6.309 | 6.425 | 1,127,786 | +0.04(+0.65%) |
Nov 01, 2018 | 6.409 | 6.417 | 6.260 | 6.384 | 1,747,871 | -0.02(-0.26%) |
Oct 31, 2018 | 6.111 | 6.467 | 6.087 | 6.400 | 2,907,214 | +0.36(+6.03%) |
Oct 30, 2018 | 6.004 | 6.086 | 5.975 | 6.037 | 1,452,881 | +0.00(+0.00%) |
Oct 29, 2018 | 6.202 | 6.243 | 5.979 | 6.037 | 2,093,026 | -0.10(-1.62%) |
Oct 26, 2018 | 6.128 | 6.219 | 5.929 | 6.136 | 2,786,089 | -0.06(-0.93%) |
Oct 25, 2018 | 6.111 | 6.227 | 6.028 | 6.194 | 1,788,190 | +0.10(+1.63%) |
Oct 24, 2018 | 6.169 | 6.210 | 5.946 | 6.094 | 3,410,520 | -0.11(-1.73%) |
Oct 23, 2018 | 6.037 | 6.242 | 5.954 | 6.202 | 1,528,642 | +0.10(+1.63%) |
Oct 22, 2018 | 6.442 | 6.458 | 6.032 | 6.103 | 2,203,118 | -0.32(-5.02%) |
Oct 19, 2018 | 6.425 | 6.582 | 6.392 | 6.425 | 1,730,255 | +0.02(+0.26%) |
Oct 18, 2018 | 6.351 | 6.450 | 6.326 | 6.409 | 1,055,950 | -0.02(-0.26%) |
Oct 17, 2018 | 6.591 | 6.599 | 6.334 | 6.425 | 1,246,934 | -0.20(-3.00%) |
Oct 16, 2018 | 6.442 | 6.632 | 6.380 | 6.624 | 1,368,329 | +0.24(+3.76%) |
Oct 15, 2018 | 6.177 | 6.406 | 6.119 | 6.384 | 2,170,607 | +0.17(+2.66%) |
Oct 12, 2018 | 6.533 | 6.607 | 6.128 | 6.219 | 3,825,475 | -0.21(-3.22%) |
Oct 11, 2018 | 6.665 | 6.764 | 6.392 | 6.425 | 4,253,115 | -0.31(-4.55%) |
Oct 10, 2018 | 7.112 | 7.145 | 6.723 | 6.731 | 2,677,064 | -0.41(-5.68%) |
Oct 09, 2018 | 7.161 | 7.248 | 7.087 | 7.136 | 1,141,211 | -0.01(-0.12%) |
Oct 08, 2018 | 7.145 | 7.211 | 7.070 | 7.145 | 1,828,949 | -0.04(-0.58%) |
Oct 05, 2018 | 7.260 | 7.335 | 7.128 | 7.186 | 1,503,634 | -0.08(-1.14%) |
Oct 04, 2018 | 7.310 | 7.335 | 7.186 | 7.269 | 1,444,289 | -0.02(-0.23%) |
Oct 03, 2018 | 7.310 | 7.318 | 7.103 | 7.285 | 2,372,777 | +0.06(+0.80%) |
Oct 02, 2018 | 7.550 | 7.599 | 7.136 | 7.227 | 4,838,127 | -0.38(-5.00%) |
Oct 01, 2018 | 7.823 | 7.889 | 7.475 | 7.608 | 2,520,422 | -0.16(-2.02%) |
Sep 28, 2018 | 7.773 | 7.914 | 7.690 | 7.765 | 2,776,777 | +0.00(+0.00%) |
Sep 27, 2018 | 7.740 | 7.922 | 7.682 | 7.765 | 2,449,177 | +0.01(+0.11%) |
Sep 26, 2018 | 7.616 | 7.814 | 7.608 | 7.757 | 1,746,150 | +0.12(+1.63%) |
Sep 25, 2018 | 7.690 | 7.752 | 7.587 | 7.633 | 1,600,135 | -0.02(-0.32%) |
Sep 24, 2018 | 7.732 | 7.831 | 7.616 | 7.657 | 3,450,055 | -0.09(-1.17%) |
Sep 21, 2018 | 8.096 | 8.137 | 7.707 | 7.748 | 12,265,491 | +0.37(+5.04%) |
Sep 20, 2018 | 6.979 | 7.500 | 6.880 | 7.376 | 11,276,591 | +0.45(+6.57%) |
Sep 19, 2018 | 7.095 | 7.145 | 6.905 | 6.921 | 2,064,481 | -0.18(-2.56%) |
Sep 18, 2018 | 6.938 | 7.360 | 6.938 | 7.103 | 8,017,431 | +0.16(+2.26%) |
Sep 17, 2018 | 7.045 | 7.111 | 6.921 | 6.946 | 2,005,381 | -0.10(-1.47%) |
Sep 14, 2018 | 7.041 | 7.124 | 7.033 | 7.050 | 1,580,962 | -0.02(-0.35%) |
Sep 13, 2018 | 7.099 | 7.169 | 7.050 | 7.074 | 1,297,098 | -0.02(-0.23%) |
Sep 12, 2018 | 7.041 | 7.115 | 6.951 | 7.091 | 1,871,051 | +0.07(+1.06%) |
Sep 11, 2018 | 7.066 | 7.157 | 6.984 | 7.017 | 3,257,295 | -0.10(-1.39%) |
Sep 10, 2018 | 7.288 | 7.321 | 7.070 | 7.115 | 2,527,433 | -0.13(-1.82%) |
Sep 07, 2018 | 7.354 | 7.416 | 7.214 | 7.247 | 1,255,784 | -0.13(-1.79%) |
Sep 06, 2018 | 7.231 | 7.503 | 7.132 | 7.379 | 4,855,505 | +0.16(+2.17%) |
Sep 05, 2018 | 7.272 | 7.346 | 6.831 | 7.223 | 10,097,859 | -0.35(-4.57%) |