Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.180 | 6.180 | 6.180 | 0 | +0.07(+1.15%) | |
Mar 28, 2018 | 6.120 | 6.140 | 6.110 | 6.110 | 74,852 | -0.02(-0.33%) |
Mar 27, 2018 | 6.151 | 6.160 | 6.130 | 6.130 | 125,197 | +0.00(+0.00%) |
Mar 26, 2018 | 6.160 | 6.160 | 6.130 | 6.130 | 32,895 | -0.01(-0.16%) |
Mar 23, 2018 | 6.120 | 6.160 | 6.090 | 6.140 | 115,230 | -0.03(-0.49%) |
Mar 22, 2018 | 6.170 | 6.180 | 6.160 | 6.170 | 47,619 | +0.00(+0.01%) |
Mar 21, 2018 | 6.170 | 6.180 | 6.160 | 6.169 | 29,704 | +0.01(+0.15%) |
Mar 20, 2018 | 6.160 | 6.180 | 6.160 | 6.160 | 22,672 | +0.00(+0.00%) |
Mar 19, 2018 | 6.250 | 6.250 | 6.160 | 6.160 | 89,455 | -0.11(-1.75%) |
Mar 16, 2018 | 6.300 | 6.300 | 6.260 | 6.270 | 37,682 | -0.03(-0.48%) |
Mar 15, 2018 | 6.330 | 6.330 | 6.290 | 6.300 | 47,359 | -0.03(-0.47%) |
Mar 14, 2018 | 6.360 | 6.360 | 6.320 | 6.330 | 45,145 | +0.01(+0.09%) |
Mar 13, 2018 | 6.330 | 6.369 | 6.310 | 6.324 | 29,685 | -0.01(-0.09%) |
Mar 12, 2018 | 6.307 | 6.336 | 6.300 | 6.330 | 66,119 | +0.00(+0.00%) |
Mar 09, 2018 | 6.350 | 6.361 | 6.320 | 6.330 | 80,328 | -0.07(-1.09%) |
Mar 08, 2018 | 6.380 | 6.400 | 6.367 | 6.400 | 30,099 | +0.03(+0.47%) |
Mar 07, 2018 | 6.420 | 6.360 | 6.370 | 28,603 | -0.05(-0.78%) | |
Mar 06, 2018 | 6.430 | 6.440 | 6.404 | 6.420 | 28,984 | -0.02(-0.31%) |
Mar 05, 2018 | 6.370 | 6.440 | 6.361 | 6.440 | 59,163 | +0.08(+1.26%) |
Mar 02, 2018 | 6.410 | 6.410 | 6.320 | 6.360 | 105,051 | -0.06(-0.93%) |
Mar 01, 2018 | 6.350 | 6.420 | 6.330 | 6.420 | 213,775 | +0.07(+1.10%) |
Feb 28, 2018 | 6.343 | 6.369 | 6.340 | 6.350 | 74,215 | +0.05(+0.79%) |
Feb 27, 2018 | 6.290 | 6.300 | 6.280 | 6.300 | 31,470 | +0.00(+0.00%) |
Feb 26, 2018 | 6.260 | 6.310 | 6.260 | 6.300 | 340,870 | +0.04(+0.64%) |
Feb 23, 2018 | 6.250 | 6.260 | 6.230 | 6.260 | 77,509 | +0.03(+0.48%) |
Feb 22, 2018 | 6.200 | 6.230 | 6.200 | 6.230 | 103,585 | +0.03(+0.42%) |
Feb 21, 2018 | 6.200 | 6.220 | 6.200 | 6.204 | 30,918 | +0.01(+0.22%) |
Feb 20, 2018 | 6.160 | 6.240 | 6.160 | 6.190 | 108,297 | +0.01(+0.16%) |
Feb 16, 2018 | 6.180 | 6.180 | 6.180 | 0 | -0.03(-0.48%) | |
Feb 15, 2018 | 6.160 | 6.210 | 6.160 | 6.210 | 29,168 | +0.02(+0.36%) |
Feb 14, 2018 | 6.200 | 6.200 | 6.152 | 6.188 | 52,373 | +0.01(+0.13%) |
Feb 13, 2018 | 6.170 | 6.190 | 6.170 | 6.180 | 97,614 | -0.01(-0.16%) |
Feb 12, 2018 | 6.150 | 6.190 | 6.140 | 6.190 | 74,366 | +0.08(+1.25%) |
Feb 09, 2018 | 6.140 | 6.140 | 6.100 | 6.114 | 90,411 | -0.05(-0.75%) |
Feb 08, 2018 | 6.170 | 6.179 | 6.140 | 6.160 | 120,552 | -0.01(-0.24%) |
Feb 07, 2018 | 6.150 | 6.180 | 6.140 | 6.175 | 123,693 | +0.04(+0.73%) |
Feb 06, 2018 | 6.090 | 6.130 | 6.090 | 6.130 | 67,065 | +0.05(+0.82%) |
Feb 05, 2018 | 6.090 | 6.129 | 6.080 | 6.080 | 86,020 | -0.05(-0.81%) |
Feb 02, 2018 | 6.130 | 6.160 | 6.120 | 6.130 | 153,427 | -0.04(-0.65%) |
Feb 01, 2018 | 6.140 | 6.170 | 6.120 | 6.170 | 114,492 | +0.02(+0.33%) |
Jan 31, 2018 | 6.160 | 6.160 | 6.140 | 6.150 | 79,386 | -0.02(-0.32%) |
Jan 30, 2018 | 6.170 | 6.170 | 6.170 | 6.170 | 140,024 | +0.01(+0.16%) |
Jan 29, 2018 | 6.160 | 6.170 | 6.150 | 6.160 | 201,022 | +0.01(+0.16%) |
Jan 26, 2018 | 6.100 | 6.150 | 6.100 | 6.150 | 84,937 | +0.03(+0.49%) |
Jan 25, 2018 | 6.170 | 6.175 | 6.115 | 6.120 | 54,657 | -0.02(-0.33%) |
Jan 24, 2018 | 6.080 | 6.140 | 6.080 | 6.140 | 138,949 | +0.07(+1.15%) |
Jan 23, 2018 | 6.080 | 6.110 | 6.070 | 6.070 | 159,728 | -0.04(-0.65%) |
Jan 22, 2018 | 6.110 | 6.120 | 6.091 | 6.110 | 125,032 | +0.02(+0.33%) |
Jan 19, 2018 | 6.090 | 6.100 | 6.070 | 6.090 | 97,938 | +0.00(+0.00%) |
Jan 18, 2018 | 6.070 | 6.100 | 6.070 | 6.090 | 192,823 | +0.01(+0.16%) |
Jan 17, 2018 | 6.010 | 6.080 | 6.010 | 6.080 | 1,369,065 | +0.08(+1.33%) |
Jan 16, 2018 | 6.010 | 6.017 | 6.010 | 6.000 | 52,163 | -0.01(-0.17%) |
Jan 12, 2018 | 6.010 | 6.010 | 6.010 | 0 | -0.03(-0.52%) | |
Jan 11, 2018 | 6.050 | 6.051 | 6.034 | 6.042 | 15,338 | -0.01(-0.14%) |
Jan 10, 2018 | 6.050 | 6.050 | 6.021 | 6.050 | 14,907 | +0.01(+0.25%) |
Jan 09, 2018 | 5.990 | 6.035 | 5.990 | 6.035 | 40,687 | +0.04(+0.58%) |
Jan 08, 2018 | 6.040 | 6.040 | 6.000 | 6.000 | 72,583 | -0.04(-0.66%) |
Jan 05, 2018 | 6.060 | 6.073 | 6.037 | 6.040 | 38,573 | -0.04(-0.66%) |
Jan 04, 2018 | 6.070 | 6.080 | 6.050 | 6.080 | 17,520 | +0.00(+0.00%) |
Jan 03, 2018 | 6.080 | 6.080 | 6.060 | 6.080 | 22,437 | +0.02(+0.33%) |