Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.027 | 6.027 | 6.027 | 0 | +0.07(+1.19%) | |
Mar 28, 2018 | 5.880 | 5.981 | 5.845 | 5.956 | 110,783 | +0.07(+1.11%) |
Mar 27, 2018 | 5.906 | 5.961 | 5.865 | 5.891 | 148,595 | +0.01(+0.09%) |
Mar 26, 2018 | 5.921 | 5.985 | 5.880 | 5.886 | 124,076 | -0.03(-0.51%) |
Mar 23, 2018 | 6.017 | 6.017 | 5.906 | 5.916 | 134,019 | -0.09(-1.51%) |
Mar 22, 2018 | 5.906 | 6.047 | 5.886 | 6.007 | 200,538 | +0.04(+0.68%) |
Mar 21, 2018 | 5.966 | 5.996 | 5.888 | 5.966 | 301,944 | -0.00(-0.08%) |
Mar 20, 2018 | 5.971 | 6.035 | 5.931 | 5.971 | 132,060 | +0.01(+0.25%) |
Mar 19, 2018 | 5.956 | 6.074 | 5.910 | 5.956 | 233,146 | +0.02(+0.41%) |
Mar 16, 2018 | 5.942 | 6.084 | 5.932 | 5.932 | 103,446 | -0.02(-0.33%) |
Mar 15, 2018 | 6.103 | 6.103 | 5.839 | 5.952 | 209,468 | -0.10(-1.70%) |
Mar 14, 2018 | 6.000 | 6.142 | 5.966 | 6.054 | 373,942 | +0.09(+1.48%) |
Mar 13, 2018 | 5.800 | 5.991 | 5.653 | 5.966 | 585,927 | +0.19(+3.31%) |
Mar 12, 2018 | 5.677 | 5.839 | 5.594 | 5.775 | 268,579 | +0.07(+1.29%) |
Mar 09, 2018 | 5.775 | 5.839 | 5.653 | 5.702 | 273,146 | -0.02(-0.43%) |
Mar 08, 2018 | 5.702 | 5.746 | 5.628 | 5.726 | 82,231 | +0.01(+0.17%) |
Mar 07, 2018 | 5.770 | 5.589 | 5.717 | 240,565 | -0.03(-0.51%) | |
Mar 06, 2018 | 5.731 | 5.761 | 5.668 | 5.746 | 108,558 | +0.02(+0.34%) |
Mar 05, 2018 | 5.648 | 5.746 | 5.614 | 5.726 | 171,489 | +0.03(+0.52%) |
Mar 02, 2018 | 5.653 | 5.731 | 5.440 | 5.697 | 215,042 | +0.01(+0.26%) |
Mar 01, 2018 | 5.648 | 5.756 | 5.648 | 5.682 | 129,623 | +0.05(+0.96%) |
Feb 28, 2018 | 5.741 | 5.775 | 5.628 | 5.628 | 277,044 | -0.11(-1.88%) |
Feb 27, 2018 | 5.751 | 5.814 | 5.682 | 5.736 | 165,241 | -0.05(-0.93%) |
Feb 26, 2018 | 5.849 | 5.849 | 5.751 | 5.790 | 312,982 | -0.05(-0.92%) |
Feb 23, 2018 | 5.922 | 5.947 | 5.638 | 5.844 | 274,629 | -0.08(-1.40%) |
Feb 22, 2018 | 5.947 | 5.960 | 5.849 | 5.927 | 131,882 | -0.01(-0.16%) |
Feb 21, 2018 | 5.986 | 5.986 | 5.922 | 5.937 | 77,358 | -0.05(-0.82%) |
Feb 20, 2018 | 5.996 | 6.108 | 5.956 | 5.986 | 97,422 | -0.05(-0.89%) |
Feb 16, 2018 | 6.040 | 6.040 | 6.040 | 0 | -0.02(-0.40%) | |
Feb 15, 2018 | 6.118 | 6.221 | 6.040 | 6.064 | 128,834 | -0.04(-0.72%) |
Feb 14, 2018 | 5.976 | 6.144 | 5.966 | 6.108 | 129,974 | +0.10(+1.63%) |
Feb 13, 2018 | 5.961 | 6.025 | 5.938 | 6.010 | 132,320 | +0.04(+0.66%) |
Feb 12, 2018 | 5.834 | 6.098 | 5.748 | 5.971 | 149,002 | +0.19(+3.21%) |
Feb 09, 2018 | 5.775 | 5.839 | 5.697 | 5.785 | 108,668 | +0.03(+0.60%) |
Feb 08, 2018 | 5.863 | 5.917 | 5.677 | 5.751 | 598,748 | -0.15(-2.57%) |
Feb 07, 2018 | 5.907 | 6.133 | 5.721 | 5.903 | 403,897 | -0.03(-0.50%) |
Feb 06, 2018 | 5.835 | 6.035 | 5.800 | 5.932 | 297,797 | -0.05(-0.82%) |
Feb 05, 2018 | 6.069 | 6.070 | 5.677 | 5.981 | 498,085 | -0.16(-2.55%) |
Feb 02, 2018 | 6.270 | 6.275 | 6.074 | 6.138 | 319,812 | -0.20(-3.09%) |
Feb 01, 2018 | 6.279 | 6.353 | 6.255 | 6.333 | 53,165 | +0.04(+0.70%) |
Jan 31, 2018 | 6.230 | 6.392 | 6.191 | 6.289 | 209,754 | +0.02(+0.39%) |
Jan 30, 2018 | 6.338 | 6.348 | 6.304 | 6.265 | 126,844 | -0.10(-1.61%) |
Jan 29, 2018 | 6.358 | 6.431 | 6.314 | 6.368 | 119,662 | -0.02(-0.31%) |
Jan 26, 2018 | 6.382 | 6.434 | 6.314 | 6.387 | 103,162 | +0.00(+0.00%) |
Jan 25, 2018 | 6.363 | 6.451 | 6.333 | 6.387 | 69,570 | +0.07(+1.08%) |
Jan 24, 2018 | 6.363 | 6.412 | 6.309 | 6.319 | 65,338 | -0.03(-0.54%) |
Jan 23, 2018 | 6.421 | 6.474 | 6.314 | 6.353 | 106,856 | -0.04(-0.69%) |
Jan 22, 2018 | 6.338 | 6.448 | 6.338 | 6.397 | 149,010 | +0.02(+0.38%) |
Jan 19, 2018 | 6.392 | 6.475 | 6.348 | 6.372 | 100,661 | -0.03(-0.46%) |
Jan 18, 2018 | 6.402 | 6.480 | 6.382 | 6.402 | 87,501 | +0.00(+0.08%) |
Jan 17, 2018 | 6.426 | 6.429 | 6.363 | 6.397 | 96,256 | -0.03(-0.53%) |
Jan 16, 2018 | 6.461 | 6.519 | 6.407 | 6.431 | 110,411 | -0.04(-0.68%) |
Jan 12, 2018 | 6.475 | 6.475 | 6.475 | 0 | +0.12(+1.93%) | |
Jan 11, 2018 | 6.333 | 6.397 | 6.299 | 6.353 | 123,297 | +0.03(+0.46%) |
Jan 10, 2018 | 6.304 | 6.363 | 6.275 | 6.323 | 96,262 | +0.03(+0.47%) |
Jan 09, 2018 | 6.338 | 6.348 | 6.279 | 6.294 | 88,733 | -0.01(-0.23%) |
Jan 08, 2018 | 6.323 | 6.333 | 6.265 | 6.309 | 125,522 | -0.04(-0.62%) |
Jan 05, 2018 | 6.358 | 6.382 | 6.294 | 6.348 | 91,305 | +0.01(+0.15%) |
Jan 04, 2018 | 6.363 | 6.456 | 6.289 | 6.338 | 121,127 | -0.05(-0.84%) |
Jan 03, 2018 | 6.284 | 6.392 | 6.265 | 6.392 | 133,656 | +0.12(+1.87%) |