Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.040 | 6.040 | 6.040 | 0 | +0.02(+0.33%) | |
Mar 28, 2018 | 6.020 | 6.050 | 6.000 | 6.020 | 1,345,616 | -0.05(-0.82%) |
Mar 27, 2018 | 6.070 | 6.090 | 6.040 | 6.070 | 674,475 | -0.05(-0.82%) |
Mar 26, 2018 | 6.090 | 6.150 | 6.080 | 6.120 | 593,422 | +0.05(+0.82%) |
Mar 23, 2018 | 6.090 | 6.120 | 6.060 | 6.070 | 616,504 | +0.07(+1.17%) |
Mar 22, 2018 | 6.050 | 6.060 | 6.000 | 6.000 | 354,829 | -0.09(-1.56%) |
Mar 21, 2018 | 6.040 | 6.110 | 6.013 | 6.095 | 428,529 | +0.13(+2.27%) |
Mar 20, 2018 | 5.970 | 5.990 | 5.930 | 5.960 | 470,138 | -0.04(-0.67%) |
Mar 19, 2018 | 6.000 | 6.030 | 6.000 | 6.000 | 557,632 | -0.02(-0.33%) |
Mar 16, 2018 | 6.030 | 6.050 | 5.961 | 6.020 | 640,267 | -0.01(-0.17%) |
Mar 15, 2018 | 6.080 | 6.080 | 6.020 | 6.030 | 280,527 | -0.06(-0.99%) |
Mar 14, 2018 | 6.100 | 6.110 | 6.083 | 6.090 | 206,598 | -0.01(-0.16%) |
Mar 13, 2018 | 6.110 | 6.130 | 6.080 | 6.100 | 221,654 | +0.00(+0.00%) |
Mar 12, 2018 | 6.080 | 6.120 | 6.070 | 6.100 | 347,542 | -0.02(-0.33%) |
Mar 09, 2018 | 6.070 | 6.170 | 6.070 | 6.120 | 320,497 | +0.02(+0.33%) |
Mar 08, 2018 | 6.100 | 6.120 | 6.090 | 6.100 | 211,187 | -0.02(-0.33%) |
Mar 07, 2018 | 6.100 | 6.120 | 225,110 | -0.09(-1.45%) | ||
Mar 06, 2018 | 6.170 | 6.250 | 6.170 | 6.210 | 469,043 | +0.11(+1.80%) |
Mar 05, 2018 | 6.070 | 6.150 | 6.070 | 6.100 | 221,540 | -0.01(-0.16%) |
Mar 02, 2018 | 6.130 | 6.140 | 6.090 | 6.110 | 293,010 | +0.00(+0.00%) |
Mar 01, 2018 | 6.010 | 6.130 | 5.990 | 6.110 | 321,222 | +0.03(+0.49%) |
Feb 28, 2018 | 6.080 | 6.100 | 6.060 | 6.080 | 257,825 | +0.00(+0.00%) |
Feb 27, 2018 | 6.150 | 6.150 | 6.035 | 6.080 | 460,772 | -0.07(-1.14%) |
Feb 26, 2018 | 6.140 | 6.160 | 6.095 | 6.150 | 412,930 | +0.04(+0.65%) |
Feb 23, 2018 | 6.130 | 6.130 | 6.087 | 6.110 | 227,233 | -0.01(-0.16%) |
Feb 22, 2018 | 6.140 | 6.120 | 180,375 | +0.03(+0.49%) | ||
Feb 21, 2018 | 6.090 | 6.169 | 6.080 | 6.090 | 236,135 | +0.02(+0.33%) |
Feb 20, 2018 | 6.110 | 6.140 | 6.050 | 6.070 | 407,099 | -0.08(-1.30%) |
Feb 16, 2018 | 6.150 | 6.150 | 6.150 | 0 | -0.07(-1.13%) | |
Feb 15, 2018 | 6.240 | 6.240 | 6.150 | 6.220 | 390,645 | -0.02(-0.32%) |
Feb 14, 2018 | 6.140 | 6.266 | 6.130 | 6.240 | 505,708 | +0.11(+1.79%) |
Feb 13, 2018 | 6.140 | 6.130 | 340,639 | +0.02(+0.33%) | ||
Feb 12, 2018 | 6.080 | 6.140 | 6.060 | 6.110 | 330,378 | +0.10(+1.66%) |
Feb 09, 2018 | 6.040 | 6.040 | 5.980 | 6.010 | 443,359 | -0.04(-0.66%) |
Feb 08, 2018 | 6.090 | 6.090 | 6.050 | 6.050 | 636,704 | +0.01(+0.17%) |
Feb 07, 2018 | 6.070 | 6.080 | 6.000 | 6.040 | 547,345 | -0.07(-1.15%) |
Feb 06, 2018 | 6.140 | 6.155 | 6.100 | 6.110 | 366,018 | -0.05(-0.82%) |
Feb 05, 2018 | 6.210 | 6.210 | 6.130 | 6.161 | 607,171 | +0.03(+0.50%) |
Feb 02, 2018 | 6.260 | 6.260 | 6.110 | 6.130 | 606,231 | -0.21(-3.31%) |
Feb 01, 2018 | 6.320 | 6.350 | 6.290 | 6.340 | 414,935 | -0.06(-0.94%) |
Jan 31, 2018 | 6.380 | 6.400 | 6.320 | 6.400 | 356,669 | +0.08(+1.27%) |
Jan 30, 2018 | 6.400 | 6.400 | 6.320 | 6.320 | 1,028,931 | -0.04(-0.63%) |
Jan 29, 2018 | 6.390 | 6.390 | 6.320 | 6.360 | 499,581 | -0.07(-1.09%) |
Jan 26, 2018 | 6.370 | 6.435 | 6.370 | 6.430 | 413,382 | +0.06(+0.94%) |
Jan 25, 2018 | 6.450 | 6.520 | 6.330 | 6.370 | 678,583 | -0.11(-1.70%) |
Jan 24, 2018 | 6.460 | 6.510 | 6.441 | 6.480 | 2,007,688 | +0.12(+1.89%) |
Jan 23, 2018 | 6.270 | 6.360 | 6.250 | 6.360 | 634,987 | +0.02(+0.32%) |
Jan 22, 2018 | 6.340 | 6.359 | 6.310 | 6.340 | 604,068 | +0.00(+0.08%) |
Jan 19, 2018 | 6.340 | 6.366 | 6.330 | 6.335 | 276,757 | +0.04(+0.56%) |
Jan 18, 2018 | 6.360 | 6.400 | 6.300 | 6.300 | 202,469 | -0.05(-0.79%) |
Jan 17, 2018 | 6.390 | 6.419 | 6.340 | 6.350 | 548,609 | -0.09(-1.40%) |
Jan 16, 2018 | 6.380 | 6.440 | 6.371 | 6.440 | 667,347 | -0.01(-0.16%) |
Jan 12, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.11(+1.74%) | |
Jan 11, 2018 | 6.340 | 6.370 | 6.305 | 6.340 | 337,967 | +0.00(+0.00%) |
Jan 10, 2018 | 6.330 | 6.340 | 809,033 | +0.00(+0.00%) | ||
Jan 09, 2018 | 6.340 | 6.355 | 6.311 | 6.340 | 237,624 | -0.05(-0.78%) |
Jan 08, 2018 | 6.400 | 6.419 | 6.360 | 6.390 | 514,019 | -0.05(-0.78%) |
Jan 05, 2018 | 6.420 | 6.455 | 6.400 | 6.440 | 330,759 | +0.01(+0.16%) |
Jan 04, 2018 | 6.420 | 6.450 | 6.410 | 6.430 | 358,644 | +0.01(+0.16%) |
Jan 03, 2018 | 6.410 | 6.437 | 6.373 | 6.420 | 444,751 | +0.00(+0.00%) |