Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.031 | 6.057 | 5.979 | 6.005 | 33,025 | +0.02(+0.35%) |
Feb 27, 2018 | 6.020 | 6.038 | 5.960 | 5.984 | 87,373 | -0.03(-0.56%) |
Feb 26, 2018 | 6.044 | 6.070 | 5.992 | 6.018 | 57,728 | +0.03(+0.54%) |
Feb 23, 2018 | 6.009 | 6.051 | 5.986 | 5.986 | 35,894 | -0.01(-0.22%) |
Feb 22, 2018 | 6.038 | 5.966 | 5.999 | 39,614 | -0.04(-0.65%) | |
Feb 21, 2018 | 5.992 | 6.044 | 5.901 | 6.038 | 71,375 | +0.08(+1.42%) |
Feb 20, 2018 | 5.992 | 6.001 | 5.953 | 5.953 | 21,626 | -0.04(-0.65%) |
Feb 16, 2018 | 5.992 | 5.992 | 5.992 | 0 | +0.06(+0.99%) | |
Feb 15, 2018 | 5.927 | 5.934 | 5.907 | 5.934 | 72,629 | +0.01(+0.11%) |
Feb 14, 2018 | 5.927 | 5.931 | 5.862 | 5.927 | 82,156 | +0.03(+0.44%) |
Feb 13, 2018 | 5.927 | 5.940 | 5.836 | 5.901 | 154,412 | -0.03(-0.46%) |
Feb 12, 2018 | 5.862 | 5.967 | 5.862 | 5.928 | 94,681 | +0.03(+0.57%) |
Feb 09, 2018 | 5.881 | 5.954 | 5.856 | 5.894 | 141,079 | -0.02(-0.26%) |
Feb 08, 2018 | 5.878 | 5.962 | 5.846 | 5.910 | 107,557 | +0.04(+0.66%) |
Feb 07, 2018 | 5.813 | 5.891 | 5.803 | 5.871 | 203,557 | +0.04(+0.67%) |
Feb 06, 2018 | 5.852 | 5.729 | 5.832 | 183,857 | +0.03(+0.55%) | |
Feb 05, 2018 | 5.904 | 5.904 | 5.800 | 5.800 | 97,329 | -0.09(-1.53%) |
Feb 02, 2018 | 5.929 | 5.929 | 5.891 | 5.891 | 69,740 | +0.01(+0.11%) |
Feb 01, 2018 | 5.955 | 5.955 | 5.871 | 5.884 | 145,953 | -0.01(-0.11%) |
Jan 31, 2018 | 5.904 | 5.910 | 5.891 | 5.891 | 115,608 | +0.01(+0.11%) |
Jan 30, 2018 | 6.007 | 6.014 | 5.897 | 5.884 | 197,620 | -0.12(-2.05%) |
Jan 29, 2018 | 6.059 | 6.059 | 6.007 | 6.007 | 136,775 | -0.03(-0.54%) |
Jan 26, 2018 | 6.027 | 6.059 | 6.014 | 6.040 | 108,730 | +0.03(+0.54%) |
Jan 25, 2018 | 6.014 | 6.027 | 6.007 | 6.007 | 64,498 | +0.00(+0.00%) |
Jan 24, 2018 | 6.014 | 6.027 | 6.001 | 6.007 | 65,774 | -0.01(-0.10%) |
Jan 23, 2018 | 5.994 | 6.027 | 5.981 | 6.013 | 269,497 | +0.05(+0.86%) |
Jan 22, 2018 | 5.988 | 6.020 | 5.955 | 5.962 | 93,944 | +0.01(+0.11%) |
Jan 19, 2018 | 6.016 | 6.027 | 5.949 | 5.955 | 138,461 | -0.05(-0.87%) |
Jan 18, 2018 | 6.046 | 6.046 | 5.981 | 6.008 | 273,087 | -0.03(-0.52%) |
Jan 17, 2018 | 6.040 | 6.046 | 6.016 | 6.040 | 122,505 | +0.01(+0.11%) |
Jan 16, 2018 | 5.936 | 6.053 | 5.936 | 6.033 | 109,429 | +0.06(+0.98%) |
Jan 12, 2018 | 5.975 | 5.975 | 5.975 | 0 | +0.03(+0.44%) | |
Jan 11, 2018 | 6.001 | 6.007 | 5.904 | 5.949 | 228,716 | +0.02(+0.28%) |
Jan 10, 2018 | 6.006 | 5.932 | 5.932 | 117,153 | -0.06(-0.97%) | |
Jan 09, 2018 | 6.035 | 6.080 | 5.990 | 5.990 | 184,893 | -0.01(-0.11%) |
Jan 08, 2018 | 6.038 | 6.113 | 5.984 | 5.997 | 134,891 | -0.09(-1.48%) |
Jan 05, 2018 | 6.010 | 6.100 | 6.010 | 6.087 | 156,836 | +0.07(+1.18%) |
Jan 04, 2018 | 5.900 | 6.029 | 5.900 | 6.016 | 121,195 | +0.10(+1.74%) |
Jan 03, 2018 | 5.861 | 5.913 | 5.861 | 5.913 | 149,759 | +0.02(+0.33%) |
Jan 02, 2018 | 5.887 | 5.893 | 5.868 | 5.893 | 139,934 | +0.03(+0.44%) |
Dec 29, 2017 | 5.868 | 5.868 | 5.868 | 0 | +0.01(+0.22%) | |
Dec 28, 2017 | 5.877 | 5.893 | 5.835 | 5.855 | 210,454 | -0.03(-0.54%) |
Dec 27, 2017 | 5.875 | 5.893 | 5.855 | 5.886 | 371,299 | -0.00(-0.01%) |
Dec 26, 2017 | 5.848 | 5.893 | 5.835 | 5.887 | 291,040 | +0.03(+0.44%) |
Dec 22, 2017 | 5.810 | 5.868 | 5.810 | 5.861 | 281,506 | +0.03(+0.55%) |
Dec 21, 2017 | 5.822 | 5.861 | 5.803 | 5.829 | 611,803 | -0.01(-0.22%) |
Dec 20, 2017 | 5.848 | 5.861 | 5.803 | 5.842 | 575,171 | +0.00(+0.00%) |
Dec 19, 2017 | 5.855 | 5.874 | 5.810 | 5.842 | 1,203,055 | -0.03(-0.55%) |
Dec 18, 2017 | 5.887 | 5.900 | 5.803 | 5.874 | 691,980 | -0.03(-0.44%) |
Dec 15, 2017 | 5.842 | 5.919 | 5.816 | 5.900 | 518,703 | +0.02(+0.33%) |
Dec 14, 2017 | 5.997 | 5.997 | 5.848 | 5.881 | 311,803 | -0.08(-1.41%) |
Dec 13, 2017 | 5.904 | 5.964 | 5.855 | 5.964 | 353,509 | +0.07(+1.20%) |
Dec 12, 2017 | 5.816 | 5.904 | 5.810 | 5.893 | 341,915 | +0.08(+1.44%) |
Dec 11, 2017 | 5.719 | 5.829 | 5.719 | 5.810 | 396,284 | +0.05(+0.78%) |
Dec 08, 2017 | 5.681 | 5.784 | 5.681 | 5.764 | 176,312 | +0.05(+0.80%) |
Dec 07, 2017 | 5.735 | 5.748 | 5.645 | 5.719 | 329,101 | +0.02(+0.29%) |
Dec 06, 2017 | 5.728 | 5.760 | 5.645 | 5.703 | 244,537 | -0.03(-0.56%) |
Dec 05, 2017 | 5.683 | 5.773 | 5.677 | 5.735 | 323,671 | +0.00(+0.00%) |
Dec 04, 2017 | 5.735 | 5.735 | 5.735 | 5.735 | 298,220 | +0.01(+0.11%) |