Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.770 | 6.810 | 6.430 | 6.700 | 978,086 | +0.41(+6.52%) |
Oct 30, 2018 | 6.270 | 6.390 | 6.170 | 6.290 | 731,568 | +0.02(+0.32%) |
Oct 29, 2018 | 6.440 | 6.490 | 6.170 | 6.270 | 717,136 | -0.11(-1.72%) |
Oct 26, 2018 | 6.400 | 6.557 | 6.295 | 6.380 | 771,000 | -0.12(-1.85%) |
Oct 25, 2018 | 6.400 | 6.620 | 6.390 | 6.500 | 553,962 | +0.15(+2.36%) |
Oct 24, 2018 | 6.540 | 6.640 | 6.350 | 6.350 | 863,635 | -0.19(-2.91%) |
Oct 23, 2018 | 6.350 | 6.600 | 6.350 | 6.540 | 859,577 | -0.03(-0.46%) |
Oct 22, 2018 | 6.660 | 6.720 | 6.380 | 6.570 | 712,703 | -0.06(-0.90%) |
Oct 19, 2018 | 6.740 | 6.870 | 6.610 | 6.630 | 1,020,800 | -0.14(-2.07%) |
Oct 18, 2018 | 6.680 | 7.060 | 6.660 | 6.770 | 1,255,913 | +0.08(+1.20%) |
Oct 17, 2018 | 6.820 | 6.840 | 6.550 | 6.690 | 960,821 | -0.19(-2.76%) |
Oct 16, 2018 | 6.130 | 6.910 | 6.060 | 6.880 | 2,743,916 | +0.92(+15.44%) |
Oct 15, 2018 | 5.970 | 6.010 | 5.790 | 5.960 | 487,261 | -0.03(-0.50%) |
Oct 12, 2018 | 6.020 | 6.130 | 5.910 | 5.990 | 695,800 | +0.10(+1.70%) |
Oct 11, 2018 | 5.780 | 6.080 | 5.710 | 5.890 | 1,389,920 | +0.04(+0.68%) |
Oct 10, 2018 | 6.160 | 6.160 | 5.840 | 5.850 | 1,004,331 | -0.31(-5.03%) |
Oct 09, 2018 | 6.270 | 6.410 | 6.150 | 6.160 | 846,332 | -0.15(-2.38%) |
Oct 08, 2018 | 6.520 | 6.520 | 6.250 | 6.310 | 607,921 | -0.18(-2.77%) |
Oct 05, 2018 | 6.550 | 6.690 | 6.380 | 6.490 | 747,600 | -0.06(-0.92%) |
Oct 04, 2018 | 7.000 | 7.000 | 6.540 | 6.550 | 1,049,563 | -0.47(-6.70%) |
Oct 03, 2018 | 7.100 | 7.150 | 6.990 | 7.020 | 560,453 | -0.07(-0.99%) |
Oct 02, 2018 | 7.170 | 7.260 | 7.080 | 7.090 | 711,406 | -0.07(-0.98%) |
Oct 01, 2018 | 7.220 | 7.270 | 7.080 | 7.160 | 676,495 | -0.05(-0.69%) |
Sep 28, 2018 | 7.260 | 7.310 | 7.180 | 7.210 | 862,100 | -0.06(-0.83%) |
Sep 27, 2018 | 7.260 | 7.320 | 7.250 | 7.270 | 379,903 | +0.01(+0.14%) |
Sep 26, 2018 | 7.440 | 7.440 | 7.250 | 7.260 | 524,907 | -0.16(-2.16%) |
Sep 25, 2018 | 7.400 | 7.540 | 7.280 | 7.420 | 862,584 | +0.04(+0.54%) |
Sep 24, 2018 | 7.380 | 7.410 | 7.340 | 7.380 | 521,986 | +0.02(+0.27%) |
Sep 21, 2018 | 7.370 | 7.430 | 7.340 | 7.360 | 1,168,700 | -0.02(-0.27%) |
Sep 20, 2018 | 7.350 | 7.410 | 7.280 | 7.380 | 332,607 | +0.07(+0.96%) |
Sep 19, 2018 | 7.270 | 7.330 | 7.210 | 7.310 | 404,317 | +0.06(+0.83%) |
Sep 18, 2018 | 7.160 | 7.290 | 7.120 | 7.250 | 594,725 | +0.12(+1.68%) |
Sep 17, 2018 | 7.270 | 7.290 | 7.091 | 7.130 | 704,544 | -0.12(-1.66%) |
Sep 14, 2018 | 7.350 | 7.480 | 7.240 | 7.250 | 704,200 | -0.09(-1.23%) |
Sep 13, 2018 | 7.250 | 7.350 | 7.180 | 7.340 | 626,155 | +0.13(+1.80%) |
Sep 12, 2018 | 7.200 | 7.307 | 7.080 | 7.210 | 633,259 | +0.00(+0.00%) |
Sep 11, 2018 | 7.120 | 7.220 | 7.000 | 7.210 | 648,574 | +0.08(+1.12%) |
Sep 10, 2018 | 7.290 | 7.330 | 7.120 | 7.130 | 495,999 | -0.14(-1.93%) |
Sep 07, 2018 | 7.280 | 7.470 | 7.210 | 7.270 | 672,200 | -0.06(-0.82%) |
Sep 06, 2018 | 7.530 | 7.600 | 7.320 | 7.330 | 571,410 | -0.19(-2.53%) |
Sep 05, 2018 | 7.740 | 7.740 | 7.450 | 7.520 | 790,269 | -0.22(-2.84%) |
Sep 04, 2018 | 7.790 | 7.800 | 7.625 | 7.740 | 805,276 | -0.04(-0.51%) |
Aug 31, 2018 | 7.780 | 7.780 | 7.780 | 0 | +0.12(+1.57%) | |
Aug 30, 2018 | 7.530 | 7.745 | 7.490 | 7.660 | 1,117,274 | +0.09(+1.19%) |
Aug 29, 2018 | 7.490 | 7.740 | 7.470 | 7.570 | 1,156,833 | +0.06(+0.80%) |
Aug 28, 2018 | 7.480 | 7.590 | 7.360 | 7.510 | 1,489,221 | +0.06(+0.81%) |
Aug 27, 2018 | 7.110 | 7.490 | 7.100 | 7.450 | 1,603,101 | +0.34(+4.78%) |
Aug 24, 2018 | 7.080 | 7.170 | 7.010 | 7.110 | 537,300 | +0.02(+0.28%) |
Aug 23, 2018 | 7.050 | 7.170 | 6.980 | 7.090 | 952,372 | +0.04(+0.57%) |
Aug 22, 2018 | 6.890 | 7.140 | 6.880 | 7.050 | 614,133 | +0.13(+1.88%) |
Aug 21, 2018 | 6.890 | 7.050 | 6.890 | 6.920 | 582,545 | +0.03(+0.44%) |
Aug 20, 2018 | 6.880 | 6.900 | 6.620 | 6.890 | 898,438 | +0.00(+0.00%) |
Aug 17, 2018 | 6.900 | 6.950 | 6.790 | 6.890 | 594,800 | -0.02(-0.29%) |
Aug 16, 2018 | 7.220 | 7.230 | 6.870 | 6.910 | 752,192 | -0.25(-3.49%) |
Aug 15, 2018 | 7.250 | 7.330 | 7.103 | 7.160 | 1,308,610 | -0.12(-1.65%) |
Aug 14, 2018 | 7.180 | 7.390 | 7.180 | 7.280 | 728,536 | +0.12(+1.68%) |
Aug 13, 2018 | 7.190 | 7.285 | 7.100 | 7.160 | 559,580 | +0.00(+0.00%) |
Aug 10, 2018 | 6.860 | 7.200 | 6.860 | 7.160 | 683,900 | +0.24(+3.47%) |
Aug 09, 2018 | 6.990 | 7.060 | 6.885 | 6.920 | 917,557 | -0.09(-1.28%) |
Aug 08, 2018 | 7.110 | 7.120 | 6.870 | 7.010 | 757,124 | -0.10(-1.41%) |
Aug 07, 2018 | 7.130 | 7.220 | 7.030 | 7.110 | 546,136 | -0.03(-0.42%) |
Aug 06, 2018 | 7.000 | 7.360 | 6.980 | 7.140 | 961,567 | +0.11(+1.56%) |
Aug 03, 2018 | 7.800 | 8.050 | 7.000 | 7.030 | 2,407,700 | -0.38(-5.13%) |
Aug 02, 2018 | 7.460 | 7.530 | 7.300 | 7.410 | 716,362 | -0.06(-0.80%) |