Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.622 | 6.622 | 6.622 | 0 | +0.01(+0.19%) | |
Mar 28, 2018 | 6.603 | 6.634 | 6.577 | 6.609 | 332,301 | -0.01(-0.15%) |
Mar 27, 2018 | 6.529 | 6.632 | 6.524 | 6.619 | 553,385 | +0.09(+1.37%) |
Mar 26, 2018 | 6.523 | 6.561 | 6.497 | 6.529 | 430,019 | +0.02(+0.29%) |
Mar 23, 2018 | 6.529 | 6.657 | 6.497 | 6.510 | 588,912 | -0.02(-0.29%) |
Mar 22, 2018 | 6.516 | 6.587 | 6.504 | 6.529 | 516,714 | +0.01(+0.10%) |
Mar 21, 2018 | 6.529 | 6.593 | 6.516 | 6.523 | 394,012 | +0.00(+0.00%) |
Mar 20, 2018 | 6.555 | 6.561 | 6.504 | 6.523 | 513,593 | -0.01(-0.20%) |
Mar 19, 2018 | 6.593 | 6.603 | 6.529 | 6.536 | 482,408 | -0.07(-1.07%) |
Mar 16, 2018 | 6.568 | 6.613 | 6.567 | 6.606 | 346,056 | +0.03(+0.49%) |
Mar 15, 2018 | 6.600 | 6.630 | 6.568 | 6.574 | 541,370 | -0.01(-0.19%) |
Mar 14, 2018 | 6.568 | 6.606 | 6.568 | 6.587 | 589,766 | +0.04(+0.59%) |
Mar 13, 2018 | 6.561 | 6.606 | 6.516 | 6.548 | 568,658 | -0.01(-0.20%) |
Mar 12, 2018 | 6.542 | 6.568 | 6.523 | 6.561 | 927,260 | +0.04(+0.69%) |
Mar 09, 2018 | 6.523 | 6.529 | 6.484 | 6.516 | 522,511 | -0.01(-0.10%) |
Mar 08, 2018 | 6.465 | 6.523 | 6.451 | 6.523 | 672,801 | +0.10(+1.49%) |
Mar 07, 2018 | 6.401 | 6.427 | 520,402 | +0.01(+0.10%) | ||
Mar 06, 2018 | 6.465 | 6.465 | 6.408 | 6.420 | 447,829 | -0.02(-0.30%) |
Mar 05, 2018 | 6.401 | 6.484 | 6.388 | 6.440 | 598,096 | +0.04(+0.70%) |
Mar 02, 2018 | 6.395 | 6.420 | 6.369 | 6.395 | 757,758 | -0.01(-0.10%) |
Mar 01, 2018 | 6.440 | 6.488 | 6.401 | 6.401 | 628,537 | -0.03(-0.50%) |
Feb 28, 2018 | 6.510 | 6.523 | 6.420 | 6.433 | 518,795 | -0.06(-0.99%) |
Feb 27, 2018 | 6.523 | 6.542 | 6.472 | 6.497 | 771,048 | -0.00(-0.05%) |
Feb 26, 2018 | 6.558 | 6.558 | 6.494 | 6.500 | 579,599 | -0.05(-0.78%) |
Feb 23, 2018 | 6.469 | 6.551 | 6.456 | 6.551 | 401,393 | +0.11(+1.68%) |
Feb 22, 2018 | 6.456 | 6.488 | 6.431 | 6.443 | 699,785 | +0.00(+0.00%) |
Feb 21, 2018 | 6.494 | 6.513 | 6.437 | 6.443 | 567,451 | -0.04(-0.69%) |
Feb 20, 2018 | 6.513 | 6.520 | 6.450 | 6.488 | 559,063 | -0.04(-0.68%) |
Feb 16, 2018 | 6.532 | 6.532 | 6.532 | 0 | +0.04(+0.59%) | |
Feb 15, 2018 | 6.481 | 6.513 | 6.462 | 6.494 | 643,109 | +0.03(+0.49%) |
Feb 14, 2018 | 6.469 | 6.500 | 6.456 | 6.462 | 620,671 | -0.06(-0.88%) |
Feb 13, 2018 | 6.500 | 6.526 | 6.456 | 6.520 | 568,731 | +0.03(+0.39%) |
Feb 12, 2018 | 6.507 | 6.539 | 6.411 | 6.494 | 879,381 | +0.04(+0.59%) |
Feb 09, 2018 | 6.373 | 6.469 | 6.367 | 6.456 | 835,183 | +0.10(+1.50%) |
Feb 08, 2018 | 6.424 | 6.437 | 6.351 | 6.361 | 959,528 | -0.06(-0.99%) |
Feb 07, 2018 | 6.361 | 6.494 | 6.361 | 6.424 | 962,762 | +0.04(+0.70%) |
Feb 06, 2018 | 6.272 | 6.424 | 6.176 | 6.380 | 2,473,488 | +0.01(+0.14%) |
Feb 05, 2018 | 6.437 | 6.480 | 6.310 | 6.371 | 1,395,612 | -0.12(-1.80%) |
Feb 02, 2018 | 6.520 | 6.564 | 6.462 | 6.488 | 1,312,292 | -0.06(-0.97%) |
Feb 01, 2018 | 6.647 | 6.666 | 6.532 | 6.551 | 811,578 | -0.11(-1.62%) |
Jan 31, 2018 | 6.634 | 6.660 | 6.621 | 6.660 | 571,411 | +0.04(+0.58%) |
Jan 30, 2018 | 6.647 | 6.666 | 6.616 | 6.621 | 790,572 | -0.04(-0.62%) |
Jan 29, 2018 | 6.732 | 6.732 | 6.663 | 6.663 | 966,110 | -0.08(-1.22%) |
Jan 26, 2018 | 6.764 | 6.795 | 6.720 | 6.745 | 750,186 | -0.02(-0.28%) |
Jan 25, 2018 | 6.732 | 6.764 | 6.701 | 6.764 | 529,710 | +0.04(+0.56%) |
Jan 24, 2018 | 6.682 | 6.739 | 6.669 | 6.726 | 610,962 | +0.04(+0.57%) |
Jan 23, 2018 | 6.663 | 6.707 | 6.656 | 6.688 | 735,351 | +0.04(+0.67%) |
Jan 22, 2018 | 6.656 | 6.694 | 6.638 | 6.644 | 591,204 | -0.02(-0.28%) |
Jan 19, 2018 | 6.650 | 6.682 | 6.637 | 6.663 | 588,075 | +0.01(+0.19%) |
Jan 18, 2018 | 6.701 | 6.732 | 6.650 | 6.650 | 785,731 | -0.06(-0.85%) |
Jan 17, 2018 | 6.701 | 6.739 | 6.688 | 6.707 | 511,482 | +0.00(+0.00%) |
Jan 16, 2018 | 6.770 | 6.783 | 6.701 | 6.707 | 1,038,062 | -0.04(-0.66%) |
Jan 12, 2018 | 6.751 | 6.751 | 6.751 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.795 | 6.814 | 6.745 | 6.751 | 736,838 | -0.04(-0.65%) |
Jan 10, 2018 | 6.814 | 6.795 | 919,736 | +0.00(+0.00%) | ||
Jan 09, 2018 | 6.802 | 6.833 | 6.764 | 6.795 | 613,065 | +0.00(+0.00%) |
Jan 08, 2018 | 6.802 | 6.834 | 6.758 | 6.795 | 852,487 | +0.03(+0.47%) |
Jan 05, 2018 | 6.814 | 6.852 | 6.751 | 6.764 | 724,919 | -0.04(-0.56%) |
Jan 04, 2018 | 6.783 | 6.884 | 6.783 | 6.802 | 695,310 | +0.02(+0.28%) |
Jan 03, 2018 | 6.897 | 6.928 | 6.783 | 6.783 | 787,379 | -0.09(-1.38%) |