Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.066 | 6.066 | 6.066 | 0 | +0.07(+1.19%) | |
Mar 28, 2018 | 5.919 | 6.020 | 5.883 | 5.995 | 110,065 | +0.07(+1.11%) |
Mar 27, 2018 | 5.944 | 6.000 | 5.904 | 5.929 | 147,633 | +0.01(+0.09%) |
Mar 26, 2018 | 5.959 | 6.024 | 5.919 | 5.924 | 123,272 | -0.03(-0.51%) |
Mar 23, 2018 | 6.056 | 6.056 | 5.944 | 5.954 | 133,151 | -0.09(-1.51%) |
Mar 22, 2018 | 5.944 | 6.086 | 5.924 | 6.046 | 199,239 | +0.04(+0.68%) |
Mar 21, 2018 | 6.005 | 6.035 | 5.926 | 6.005 | 299,989 | -0.00(-0.08%) |
Mar 20, 2018 | 6.010 | 6.074 | 5.970 | 6.010 | 131,205 | +0.01(+0.25%) |
Mar 19, 2018 | 5.995 | 6.113 | 5.948 | 5.995 | 231,636 | +0.02(+0.41%) |
Mar 16, 2018 | 5.980 | 6.123 | 5.971 | 5.971 | 102,776 | -0.02(-0.33%) |
Mar 15, 2018 | 6.143 | 6.143 | 5.877 | 5.990 | 208,111 | -0.10(-1.70%) |
Mar 14, 2018 | 6.040 | 6.182 | 6.005 | 6.094 | 371,520 | +0.09(+1.48%) |
Mar 13, 2018 | 5.838 | 6.030 | 5.690 | 6.005 | 582,133 | +0.19(+3.31%) |
Mar 12, 2018 | 5.714 | 5.877 | 5.631 | 5.813 | 266,840 | +0.07(+1.29%) |
Mar 09, 2018 | 5.813 | 5.877 | 5.690 | 5.739 | 271,377 | -0.02(-0.43%) |
Mar 08, 2018 | 5.739 | 5.783 | 5.665 | 5.764 | 81,699 | +0.01(+0.17%) |
Mar 07, 2018 | 5.808 | 5.626 | 5.754 | 239,007 | -0.03(-0.51%) | |
Mar 06, 2018 | 5.769 | 5.798 | 5.705 | 5.783 | 107,855 | +0.02(+0.34%) |
Mar 05, 2018 | 5.685 | 5.783 | 5.650 | 5.764 | 170,379 | +0.03(+0.52%) |
Mar 02, 2018 | 5.690 | 5.769 | 5.476 | 5.734 | 213,649 | +0.01(+0.26%) |
Mar 01, 2018 | 5.685 | 5.793 | 5.685 | 5.719 | 128,783 | +0.05(+0.96%) |
Feb 28, 2018 | 5.778 | 5.813 | 5.665 | 5.665 | 275,250 | -0.11(-1.88%) |
Feb 27, 2018 | 5.788 | 5.852 | 5.719 | 5.774 | 164,171 | -0.05(-0.93%) |
Feb 26, 2018 | 5.887 | 5.887 | 5.788 | 5.828 | 310,954 | -0.05(-0.92%) |
Feb 23, 2018 | 5.961 | 5.985 | 5.675 | 5.882 | 272,850 | -0.08(-1.40%) |
Feb 22, 2018 | 5.985 | 5.999 | 5.887 | 5.966 | 131,028 | -0.01(-0.16%) |
Feb 21, 2018 | 6.025 | 6.025 | 5.961 | 5.976 | 76,857 | -0.05(-0.82%) |
Feb 20, 2018 | 6.035 | 6.148 | 5.995 | 6.025 | 96,791 | -0.05(-0.89%) |
Feb 16, 2018 | 6.079 | 6.079 | 6.079 | 0 | -0.02(-0.40%) | |
Feb 15, 2018 | 6.158 | 6.261 | 6.079 | 6.104 | 128,000 | -0.04(-0.72%) |
Feb 14, 2018 | 6.015 | 6.184 | 6.005 | 6.148 | 129,132 | +0.10(+1.63%) |
Feb 13, 2018 | 6.000 | 6.064 | 5.977 | 6.049 | 131,463 | +0.04(+0.66%) |
Feb 12, 2018 | 5.872 | 6.138 | 5.785 | 6.010 | 148,037 | +0.19(+3.21%) |
Feb 09, 2018 | 5.813 | 5.877 | 5.734 | 5.823 | 107,964 | +0.03(+0.60%) |
Feb 08, 2018 | 5.902 | 5.956 | 5.714 | 5.788 | 594,871 | -0.15(-2.57%) |
Feb 07, 2018 | 5.946 | 6.173 | 5.759 | 5.941 | 401,281 | -0.03(-0.50%) |
Feb 06, 2018 | 5.873 | 6.074 | 5.838 | 5.971 | 295,868 | -0.05(-0.82%) |
Feb 05, 2018 | 6.109 | 6.110 | 5.714 | 6.020 | 494,859 | -0.16(-2.55%) |
Feb 02, 2018 | 6.311 | 6.315 | 6.113 | 6.178 | 317,741 | -0.20(-3.09%) |
Feb 01, 2018 | 6.320 | 6.394 | 6.296 | 6.375 | 52,821 | +0.04(+0.70%) |
Jan 31, 2018 | 6.271 | 6.434 | 6.232 | 6.330 | 208,396 | +0.02(+0.39%) |
Jan 30, 2018 | 6.379 | 6.389 | 6.345 | 6.306 | 126,023 | -0.10(-1.61%) |
Jan 29, 2018 | 6.399 | 6.473 | 6.355 | 6.409 | 118,887 | -0.02(-0.31%) |
Jan 26, 2018 | 6.424 | 6.476 | 6.355 | 6.429 | 102,493 | +0.00(+0.00%) |
Jan 25, 2018 | 6.404 | 6.493 | 6.375 | 6.429 | 69,119 | +0.07(+1.08%) |
Jan 24, 2018 | 6.404 | 6.453 | 6.350 | 6.360 | 64,915 | -0.03(-0.54%) |
Jan 23, 2018 | 6.463 | 6.517 | 6.355 | 6.394 | 106,164 | -0.04(-0.69%) |
Jan 22, 2018 | 6.379 | 6.490 | 6.379 | 6.439 | 148,045 | +0.02(+0.38%) |
Jan 19, 2018 | 6.434 | 6.517 | 6.389 | 6.414 | 100,009 | -0.03(-0.46%) |
Jan 18, 2018 | 6.444 | 6.522 | 6.424 | 6.444 | 86,934 | +0.00(+0.08%) |
Jan 17, 2018 | 6.468 | 6.471 | 6.404 | 6.439 | 95,632 | -0.03(-0.53%) |
Jan 16, 2018 | 6.503 | 6.562 | 6.448 | 6.473 | 109,696 | -0.04(-0.68%) |
Jan 12, 2018 | 6.517 | 6.517 | 6.517 | 0 | +0.12(+1.93%) | |
Jan 11, 2018 | 6.375 | 6.439 | 6.340 | 6.394 | 122,499 | +0.03(+0.46%) |
Jan 10, 2018 | 6.345 | 6.404 | 6.315 | 6.365 | 95,638 | +0.03(+0.47%) |
Jan 09, 2018 | 6.379 | 6.389 | 6.320 | 6.335 | 88,158 | -0.01(-0.23%) |
Jan 08, 2018 | 6.365 | 6.375 | 6.306 | 6.350 | 124,709 | -0.04(-0.62%) |
Jan 05, 2018 | 6.399 | 6.424 | 6.335 | 6.389 | 90,714 | +0.01(+0.15%) |
Jan 04, 2018 | 6.404 | 6.498 | 6.330 | 6.379 | 120,343 | -0.05(-0.84%) |
Jan 03, 2018 | 6.325 | 6.434 | 6.306 | 6.434 | 132,790 | +0.12(+1.87%) |