Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.509 | 6.522 | 6.419 | 6.432 | 518,896 | -0.06(-0.99%) |
Feb 27, 2018 | 6.522 | 6.541 | 6.470 | 6.496 | 771,198 | -0.00(-0.05%) |
Feb 26, 2018 | 6.556 | 6.556 | 6.493 | 6.499 | 579,712 | -0.05(-0.78%) |
Feb 23, 2018 | 6.467 | 6.550 | 6.455 | 6.550 | 401,472 | +0.11(+1.68%) |
Feb 22, 2018 | 6.455 | 6.487 | 6.429 | 6.442 | 699,922 | +0.00(+0.00%) |
Feb 21, 2018 | 6.493 | 6.512 | 6.436 | 6.442 | 567,562 | -0.04(-0.69%) |
Feb 20, 2018 | 6.512 | 6.519 | 6.448 | 6.487 | 559,172 | -0.04(-0.68%) |
Feb 16, 2018 | 6.531 | 6.531 | 6.531 | 0 | +0.04(+0.59%) | |
Feb 15, 2018 | 6.480 | 6.512 | 6.461 | 6.493 | 643,235 | +0.03(+0.49%) |
Feb 14, 2018 | 6.467 | 6.499 | 6.455 | 6.461 | 620,792 | -0.06(-0.88%) |
Feb 13, 2018 | 6.499 | 6.525 | 6.455 | 6.518 | 568,842 | +0.03(+0.39%) |
Feb 12, 2018 | 6.506 | 6.537 | 6.410 | 6.493 | 879,552 | +0.04(+0.59%) |
Feb 09, 2018 | 6.372 | 6.467 | 6.366 | 6.455 | 835,346 | +0.10(+1.50%) |
Feb 08, 2018 | 6.423 | 6.436 | 6.350 | 6.359 | 959,715 | -0.06(-0.99%) |
Feb 07, 2018 | 6.359 | 6.492 | 6.359 | 6.423 | 962,950 | +0.04(+0.70%) |
Feb 06, 2018 | 6.270 | 6.423 | 6.175 | 6.378 | 2,473,971 | +0.01(+0.14%) |
Feb 05, 2018 | 6.436 | 6.479 | 6.308 | 6.370 | 1,395,884 | -0.12(-1.80%) |
Feb 02, 2018 | 6.518 | 6.563 | 6.461 | 6.487 | 1,312,548 | -0.06(-0.97%) |
Feb 01, 2018 | 6.645 | 6.665 | 6.531 | 6.550 | 811,737 | -0.11(-1.62%) |
Jan 31, 2018 | 6.633 | 6.658 | 6.620 | 6.658 | 571,523 | +0.04(+0.58%) |
Jan 30, 2018 | 6.645 | 6.665 | 6.614 | 6.620 | 790,727 | -0.04(-0.62%) |
Jan 29, 2018 | 6.731 | 6.731 | 6.661 | 6.661 | 966,299 | -0.08(-1.22%) |
Jan 26, 2018 | 6.763 | 6.794 | 6.718 | 6.744 | 750,333 | -0.02(-0.28%) |
Jan 25, 2018 | 6.731 | 6.763 | 6.699 | 6.763 | 529,814 | +0.04(+0.56%) |
Jan 24, 2018 | 6.680 | 6.737 | 6.668 | 6.725 | 611,082 | +0.04(+0.57%) |
Jan 23, 2018 | 6.661 | 6.706 | 6.655 | 6.687 | 735,494 | +0.04(+0.67%) |
Jan 22, 2018 | 6.655 | 6.692 | 6.637 | 6.642 | 591,319 | -0.02(-0.28%) |
Jan 19, 2018 | 6.649 | 6.680 | 6.636 | 6.661 | 588,190 | +0.01(+0.19%) |
Jan 18, 2018 | 6.699 | 6.731 | 6.649 | 6.649 | 785,884 | -0.06(-0.85%) |
Jan 17, 2018 | 6.699 | 6.737 | 6.687 | 6.706 | 511,582 | +0.00(+0.00%) |
Jan 16, 2018 | 6.769 | 6.781 | 6.699 | 6.706 | 1,038,265 | -0.04(-0.66%) |
Jan 12, 2018 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.794 | 6.813 | 6.744 | 6.750 | 736,981 | -0.04(-0.65%) |
Jan 10, 2018 | 6.813 | 6.794 | 919,915 | +0.00(+0.00%) | ||
Jan 09, 2018 | 6.800 | 6.832 | 6.763 | 6.794 | 613,184 | +0.00(+0.00%) |
Jan 08, 2018 | 6.800 | 6.833 | 6.756 | 6.794 | 852,654 | +0.03(+0.47%) |
Jan 05, 2018 | 6.813 | 6.851 | 6.750 | 6.763 | 725,061 | -0.04(-0.56%) |
Jan 04, 2018 | 6.781 | 6.883 | 6.781 | 6.800 | 695,446 | +0.02(+0.28%) |
Jan 03, 2018 | 6.895 | 6.927 | 6.781 | 6.781 | 787,533 | -0.09(-1.38%) |
Jan 02, 2018 | 6.851 | 6.939 | 6.775 | 6.876 | 1,091,239 | +0.05(+0.74%) |
Dec 29, 2017 | 6.826 | 6.826 | 6.826 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 6.826 | 6.870 | 6.807 | 6.826 | 616,657 | +0.07(+0.98%) |
Dec 27, 2017 | 6.728 | 6.791 | 6.728 | 6.759 | 650,202 | +0.03(+0.37%) |
Dec 26, 2017 | 6.703 | 6.797 | 6.703 | 6.734 | 646,579 | +0.03(+0.37%) |
Dec 22, 2017 | 6.502 | 6.722 | 6.502 | 6.709 | 1,422,156 | +0.21(+3.19%) |
Dec 21, 2017 | 6.747 | 6.747 | 6.426 | 6.502 | 4,399,135 | -0.30(-4.43%) |
Dec 20, 2017 | 6.923 | 6.942 | 6.803 | 6.803 | 974,004 | -0.11(-1.63%) |
Dec 19, 2017 | 7.029 | 7.046 | 6.916 | 6.916 | 741,887 | -0.11(-1.61%) |
Dec 18, 2017 | 7.086 | 7.099 | 7.029 | 7.029 | 667,111 | -0.06(-0.89%) |
Dec 15, 2017 | 7.092 | 7.117 | 7.086 | 7.092 | 345,798 | +0.00(+0.00%) |
Dec 14, 2017 | 7.111 | 7.117 | 7.086 | 7.092 | 460,661 | -0.01(-0.18%) |
Dec 13, 2017 | 7.092 | 7.117 | 7.092 | 7.105 | 361,371 | +0.01(+0.18%) |
Dec 12, 2017 | 7.136 | 7.168 | 7.092 | 7.092 | 604,096 | -0.07(-0.96%) |
Dec 11, 2017 | 7.130 | 7.161 | 7.105 | 7.161 | 593,149 | +0.06(+0.80%) |
Dec 08, 2017 | 7.099 | 7.121 | 7.086 | 7.105 | 381,629 | +0.00(+0.00%) |
Dec 07, 2017 | 7.111 | 7.124 | 7.073 | 7.105 | 429,947 | -0.01(-0.09%) |
Dec 06, 2017 | 7.086 | 7.124 | 7.086 | 7.111 | 292,466 | +0.03(+0.35%) |
Dec 05, 2017 | 7.117 | 7.117 | 7.086 | 7.086 | 397,994 | -0.04(-0.53%) |
Dec 04, 2017 | 7.149 | 7.155 | 7.117 | 7.124 | 624,867 | -0.02(-0.26%) |