Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.920 | 7.020 | 6.790 | 6.990 | 21,400 | +0.09(+1.30%) |
Nov 29, 2018 | 7.000 | 7.000 | 6.845 | 6.900 | 10,099 | -0.10(-1.43%) |
Nov 28, 2018 | 6.740 | 7.000 | 6.686 | 7.000 | 14,215 | +0.18(+2.64%) |
Nov 27, 2018 | 6.880 | 6.950 | 6.655 | 6.820 | 31,879 | -0.23(-3.26%) |
Nov 26, 2018 | 6.840 | 7.150 | 6.800 | 7.050 | 45,474 | +0.25(+3.68%) |
Nov 23, 2018 | 6.830 | 6.910 | 6.800 | 6.800 | 2,400 | -0.01(-0.15%) |
Nov 21, 2018 | 6.810 | 6.810 | 6.810 | 0 | -0.04(-0.58%) | |
Nov 20, 2018 | 6.810 | 7.030 | 6.780 | 6.850 | 16,924 | -0.07(-1.01%) |
Nov 19, 2018 | 6.980 | 7.031 | 6.768 | 6.920 | 23,059 | -0.24(-3.35%) |
Nov 16, 2018 | 7.420 | 7.420 | 7.010 | 7.160 | 23,300 | -0.19(-2.59%) |
Nov 15, 2018 | 7.520 | 7.570 | 7.330 | 7.350 | 84,718 | -0.23(-3.03%) |
Nov 14, 2018 | 7.500 | 7.680 | 7.500 | 7.580 | 4,145 | +0.08(+1.07%) |
Nov 13, 2018 | 7.560 | 7.570 | 7.390 | 7.500 | 21,636 | +0.03(+0.40%) |
Nov 12, 2018 | 7.470 | 7.620 | 7.455 | 7.470 | 15,539 | -0.10(-1.32%) |
Nov 09, 2018 | 7.660 | 7.750 | 7.450 | 7.570 | 20,900 | -0.14(-1.82%) |
Nov 08, 2018 | 7.650 | 7.762 | 7.390 | 7.710 | 39,804 | +0.12(+1.58%) |
Nov 07, 2018 | 7.100 | 7.590 | 7.100 | 7.590 | 16,812 | +0.49(+6.90%) |
Nov 06, 2018 | 6.900 | 7.100 | 6.900 | 7.100 | 8,832 | +0.20(+2.90%) |
Nov 05, 2018 | 6.620 | 6.980 | 6.600 | 6.900 | 100,542 | +0.22(+3.29%) |
Nov 02, 2018 | 7.050 | 7.120 | 6.610 | 6.680 | 222,800 | -0.34(-4.84%) |
Nov 01, 2018 | 6.840 | 7.060 | 6.760 | 7.020 | 47,835 | +0.22(+3.24%) |
Oct 31, 2018 | 6.910 | 7.020 | 6.680 | 6.800 | 54,203 | +0.03(+0.44%) |
Oct 30, 2018 | 6.670 | 6.850 | 6.600 | 6.770 | 47,279 | +0.16(+2.42%) |
Oct 29, 2018 | 6.543 | 6.845 | 6.439 | 6.610 | 47,698 | +0.04(+0.61%) |
Oct 26, 2018 | 6.730 | 6.830 | 6.380 | 6.570 | 39,500 | -0.22(-3.24%) |
Oct 25, 2018 | 6.790 | 6.880 | 6.730 | 6.790 | 27,424 | +0.01(+0.15%) |
Oct 24, 2018 | 6.800 | 6.890 | 6.744 | 6.780 | 69,726 | -0.07(-1.02%) |
Oct 23, 2018 | 6.780 | 6.900 | 6.590 | 6.850 | 35,829 | +0.03(+0.44%) |
Oct 22, 2018 | 6.890 | 7.060 | 6.720 | 6.820 | 30,824 | +0.10(+1.49%) |
Oct 19, 2018 | 7.080 | 7.090 | 6.610 | 6.720 | 61,800 | -0.35(-4.95%) |
Oct 18, 2018 | 7.320 | 7.320 | 6.900 | 7.070 | 58,515 | -0.14(-1.94%) |
Oct 17, 2018 | 6.700 | 7.750 | 6.570 | 7.210 | 610,834 | +0.53(+7.93%) |
Oct 16, 2018 | 7.120 | 7.120 | 6.450 | 6.680 | 244,306 | -0.44(-6.18%) |
Oct 15, 2018 | 8.000 | 8.100 | 7.050 | 7.120 | 117,392 | -1.41(-16.53%) |
Oct 12, 2018 | 8.560 | 8.850 | 8.300 | 8.530 | 25,600 | -0.20(-2.29%) |
Oct 11, 2018 | 8.800 | 8.800 | 8.605 | 8.730 | 10,214 | -0.13(-1.47%) |
Oct 10, 2018 | 9.000 | 9.020 | 8.850 | 8.860 | 20,118 | -0.09(-1.01%) |
Oct 09, 2018 | 8.800 | 9.000 | 8.800 | 8.950 | 8,325 | +0.09(+1.02%) |
Oct 08, 2018 | 8.610 | 9.020 | 8.605 | 8.860 | 15,437 | -0.14(-1.56%) |
Oct 05, 2018 | 9.370 | 9.370 | 8.880 | 9.000 | 198,600 | -0.34(-3.64%) |
Oct 04, 2018 | 9.420 | 9.470 | 9.219 | 9.340 | 16,307 | -0.21(-2.20%) |
Oct 03, 2018 | 8.970 | 9.550 | 8.970 | 9.550 | 84,527 | +0.74(+8.40%) |
Oct 02, 2018 | 8.940 | 8.940 | 8.630 | 8.810 | 31,751 | +0.24(+2.80%) |
Oct 01, 2018 | 8.350 | 8.740 | 8.350 | 8.570 | 17,962 | +0.22(+2.63%) |
Sep 28, 2018 | 8.300 | 8.400 | 8.300 | 8.350 | 7,100 | +0.05(+0.60%) |
Sep 27, 2018 | 8.300 | 8.450 | 8.200 | 8.300 | 4,215 | +0.05(+0.61%) |
Sep 26, 2018 | 8.400 | 8.425 | 8.150 | 8.250 | 24,610 | -0.15(-1.79%) |
Sep 25, 2018 | 8.450 | 8.500 | 8.400 | 8.400 | 4,769 | -0.05(-0.59%) |
Sep 24, 2018 | 8.550 | 8.550 | 8.450 | 8.450 | 8,290 | -0.05(-0.59%) |
Sep 21, 2018 | 8.450 | 8.600 | 8.405 | 8.500 | 8,400 | +0.05(+0.59%) |
Sep 20, 2018 | 8.550 | 8.633 | 8.450 | 8.450 | 18,497 | +0.00(+0.00%) |
Sep 19, 2018 | 8.500 | 8.650 | 8.450 | 8.450 | 10,293 | +0.00(+0.00%) |
Sep 18, 2018 | 8.400 | 8.640 | 8.400 | 8.450 | 10,996 | -0.05(-0.59%) |
Sep 17, 2018 | 8.250 | 8.650 | 8.250 | 8.500 | 21,068 | +0.25(+3.03%) |
Sep 14, 2018 | 8.450 | 8.450 | 8.250 | 8.250 | 12,300 | -0.20(-2.37%) |
Sep 13, 2018 | 8.400 | 8.450 | 8.330 | 8.450 | 4,250 | +0.25(+3.05%) |
Sep 12, 2018 | 8.100 | 8.300 | 8.100 | 8.200 | 11,112 | +0.05(+0.61%) |
Sep 11, 2018 | 8.300 | 8.400 | 8.100 | 8.150 | 18,453 | -0.15(-1.81%) |
Sep 10, 2018 | 8.400 | 8.550 | 8.300 | 8.300 | 5,741 | -0.10(-1.19%) |
Sep 07, 2018 | 8.500 | 8.650 | 8.350 | 8.400 | 17,300 | -0.20(-2.33%) |
Sep 06, 2018 | 8.900 | 8.904 | 8.510 | 8.600 | 8,704 | -0.25(-2.82%) |
Sep 05, 2018 | 8.750 | 8.950 | 8.700 | 8.850 | 12,042 | +0.05(+0.57%) |