Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.712 | 6.878 | 6.666 | 6.666 | 61,522 | -0.07(-1.10%) |
Dec 28, 2018 | 6.675 | 6.850 | 6.583 | 6.740 | 41,051 | +0.09(+1.39%) |
Dec 27, 2018 | 6.657 | 6.832 | 6.555 | 6.647 | 358,860 | -0.08(-1.23%) |
Dec 26, 2018 | 6.601 | 6.860 | 6.601 | 6.730 | 39,116 | +0.18(+2.82%) |
Dec 24, 2018 | 6.592 | 6.980 | 6.112 | 6.546 | 85,893 | -0.19(-2.88%) |
Dec 21, 2018 | 6.786 | 6.952 | 6.703 | 6.740 | 70,295 | -0.06(-0.95%) |
Dec 20, 2018 | 7.007 | 7.127 | 6.647 | 6.804 | 35,899 | -0.19(-2.77%) |
Dec 19, 2018 | 7.054 | 7.146 | 6.878 | 6.998 | 20,733 | -0.02(-0.26%) |
Dec 18, 2018 | 7.266 | 7.318 | 7.017 | 7.017 | 60,223 | -0.19(-2.69%) |
Dec 17, 2018 | 7.340 | 7.386 | 6.934 | 7.211 | 67,938 | -0.16(-2.13%) |
Dec 14, 2018 | 7.303 | 7.469 | 7.063 | 7.367 | 24,587 | +0.06(+0.88%) |
Dec 13, 2018 | 7.200 | 7.377 | 7.100 | 7.303 | 19,616 | -0.12(-1.62%) |
Dec 12, 2018 | 7.469 | 7.524 | 7.118 | 7.423 | 13,726 | +0.03(+0.37%) |
Dec 11, 2018 | 7.441 | 7.580 | 7.395 | 7.395 | 7,223 | -0.04(-0.50%) |
Dec 10, 2018 | 7.644 | 7.663 | 7.349 | 7.432 | 25,587 | -0.20(-2.66%) |
Dec 07, 2018 | 7.700 | 7.700 | 7.506 | 7.635 | 19,713 | -0.01(-0.12%) |
Dec 06, 2018 | 7.635 | 7.986 | 7.617 | 7.644 | 12,833 | +0.00(+0.00%) |
Dec 04, 2018 | 7.848 | 7.940 | 7.635 | 7.644 | 68,996 | -0.20(-2.59%) |
Dec 03, 2018 | 7.700 | 7.986 | 7.700 | 7.848 | 19,596 | +0.21(+2.78%) |
Nov 30, 2018 | 7.663 | 7.931 | 7.589 | 7.635 | 47,658 | -0.04(-0.48%) |
Nov 29, 2018 | 7.857 | 7.921 | 7.672 | 7.672 | 18,496 | -0.18(-2.24%) |
Nov 28, 2018 | 7.774 | 8.060 | 7.672 | 7.848 | 13,352 | +0.07(+0.95%) |
Nov 27, 2018 | 7.820 | 7.820 | 7.672 | 7.774 | 27,059 | -0.07(-0.94%) |
Nov 26, 2018 | 8.041 | 8.041 | 7.811 | 7.848 | 10,595 | -0.18(-2.19%) |
Nov 23, 2018 | 7.912 | 8.051 | 7.880 | 8.023 | 8,448 | +0.06(+0.70%) |
Nov 21, 2018 | 7.968 | 7.968 | 7.968 | 0 | +0.26(+3.35%) | |
Nov 20, 2018 | 7.875 | 8.047 | 7.709 | 7.709 | 8,297 | -0.17(-2.11%) |
Nov 19, 2018 | 7.884 | 8.069 | 7.783 | 7.875 | 12,823 | +0.02(+0.24%) |
Nov 16, 2018 | 7.903 | 8.051 | 7.654 | 7.857 | 25,453 | -0.08(-1.05%) |
Nov 15, 2018 | 7.746 | 7.968 | 7.681 | 7.940 | 17,657 | +0.15(+1.90%) |
Nov 14, 2018 | 7.940 | 7.977 | 7.739 | 7.792 | 14,207 | -0.09(-1.17%) |
Nov 13, 2018 | 7.986 | 7.986 | 7.694 | 7.884 | 8,968 | -0.05(-0.58%) |
Nov 12, 2018 | 7.940 | 8.078 | 7.931 | 7.931 | 9,857 | -0.03(-0.35%) |
Nov 09, 2018 | 7.894 | 8.125 | 7.820 | 7.958 | 33,902 | +0.06(+0.70%) |
Nov 08, 2018 | 7.211 | 7.921 | 7.211 | 7.903 | 22,373 | -0.01(-0.12%) |
Nov 07, 2018 | 7.968 | 8.051 | 7.783 | 7.912 | 16,028 | -0.08(-1.04%) |
Nov 06, 2018 | 8.041 | 8.069 | 7.920 | 7.995 | 8,594 | -0.04(-0.46%) |
Nov 05, 2018 | 8.078 | 8.078 | 7.958 | 8.032 | 20,374 | +0.00(+0.00%) |
Nov 02, 2018 | 7.884 | 8.078 | 7.737 | 8.032 | 43,650 | +0.19(+2.47%) |
Nov 01, 2018 | 7.940 | 8.069 | 7.737 | 7.838 | 65,219 | -0.03(-0.35%) |
Oct 31, 2018 | 7.931 | 7.931 | 7.709 | 7.866 | 57,794 | -0.02(-0.23%) |
Oct 30, 2018 | 7.709 | 8.235 | 7.404 | 7.884 | 31,860 | +0.14(+1.79%) |
Oct 29, 2018 | 7.764 | 7.829 | 7.571 | 7.746 | 23,850 | +0.12(+1.57%) |
Oct 26, 2018 | 8.041 | 8.041 | 7.432 | 7.626 | 22,204 | -0.08(-1.08%) |
Oct 25, 2018 | 7.644 | 7.940 | 7.644 | 7.709 | 28,884 | +0.06(+0.72%) |
Oct 24, 2018 | 8.568 | 8.568 | 7.617 | 7.654 | 22,268 | -0.03(-0.36%) |
Oct 23, 2018 | 7.626 | 7.728 | 7.617 | 7.681 | 26,032 | +0.00(+0.00%) |
Oct 22, 2018 | 7.709 | 7.709 | 7.681 | 7.681 | 12,185 | -0.01(-0.12%) |
Oct 19, 2018 | 7.672 | 7.755 | 7.672 | 7.691 | 29,244 | -0.03(-0.36%) |
Oct 18, 2018 | 7.755 | 7.783 | 7.681 | 7.718 | 13,465 | -0.05(-0.59%) |
Oct 17, 2018 | 7.700 | 7.848 | 7.700 | 7.764 | 19,232 | +0.04(+0.48%) |
Oct 16, 2018 | 7.663 | 7.958 | 7.635 | 7.728 | 25,113 | +0.06(+0.72%) |
Oct 15, 2018 | 7.737 | 7.811 | 7.644 | 7.672 | 45,619 | -0.08(-1.07%) |
Oct 12, 2018 | 8.254 | 8.254 | 7.681 | 7.755 | 67,154 | -0.42(-5.19%) |
Oct 11, 2018 | 8.318 | 8.337 | 8.180 | 8.180 | 29,909 | -0.14(-1.66%) |
Oct 10, 2018 | 8.512 | 8.531 | 8.318 | 8.318 | 21,372 | -0.14(-1.64%) |
Oct 09, 2018 | 8.558 | 8.595 | 8.448 | 8.457 | 22,581 | -0.08(-0.97%) |
Oct 08, 2018 | 8.429 | 8.549 | 8.340 | 8.540 | 21,973 | +0.16(+1.87%) |
Oct 05, 2018 | 8.494 | 8.494 | 8.355 | 8.383 | 13,647 | -0.06(-0.66%) |
Oct 04, 2018 | 8.503 | 8.568 | 8.263 | 8.438 | 32,993 | -0.06(-0.76%) |
Oct 03, 2018 | 8.198 | 8.595 | 8.125 | 8.503 | 31,131 | +0.31(+3.83%) |
Oct 02, 2018 | 8.032 | 8.272 | 8.032 | 8.189 | 34,936 | +0.17(+2.07%) |