Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.670 | 6.670 | 6.670 | 0 | +0.01(+0.19%) | |
Mar 28, 2018 | 6.650 | 6.682 | 6.624 | 6.657 | 329,922 | -0.01(-0.15%) |
Mar 27, 2018 | 6.576 | 6.679 | 6.571 | 6.667 | 549,423 | +0.09(+1.37%) |
Mar 26, 2018 | 6.570 | 6.609 | 6.544 | 6.576 | 426,940 | +0.02(+0.29%) |
Mar 23, 2018 | 6.576 | 6.705 | 6.544 | 6.557 | 584,696 | -0.02(-0.29%) |
Mar 22, 2018 | 6.563 | 6.634 | 6.551 | 6.576 | 513,015 | +0.01(+0.10%) |
Mar 21, 2018 | 6.576 | 6.641 | 6.563 | 6.570 | 391,191 | +0.00(+0.00%) |
Mar 20, 2018 | 6.602 | 6.609 | 6.551 | 6.570 | 509,916 | -0.01(-0.20%) |
Mar 19, 2018 | 6.641 | 6.651 | 6.576 | 6.583 | 478,955 | -0.07(-1.07%) |
Mar 16, 2018 | 6.615 | 6.660 | 6.615 | 6.654 | 343,578 | +0.03(+0.49%) |
Mar 15, 2018 | 6.647 | 6.678 | 6.615 | 6.622 | 537,494 | -0.01(-0.19%) |
Mar 14, 2018 | 6.615 | 6.654 | 6.615 | 6.634 | 585,544 | +0.04(+0.59%) |
Mar 13, 2018 | 6.609 | 6.654 | 6.563 | 6.596 | 564,587 | -0.01(-0.20%) |
Mar 12, 2018 | 6.589 | 6.615 | 6.570 | 6.609 | 920,622 | +0.05(+0.69%) |
Mar 09, 2018 | 6.570 | 6.576 | 6.531 | 6.563 | 518,770 | -0.01(-0.10%) |
Mar 08, 2018 | 6.512 | 6.570 | 6.498 | 6.570 | 667,985 | +0.10(+1.49%) |
Mar 07, 2018 | 6.447 | 6.473 | 516,677 | +0.01(+0.10%) | ||
Mar 06, 2018 | 6.512 | 6.512 | 6.454 | 6.467 | 444,623 | -0.02(-0.30%) |
Mar 05, 2018 | 6.447 | 6.531 | 6.435 | 6.486 | 593,814 | +0.05(+0.70%) |
Mar 02, 2018 | 6.441 | 6.467 | 6.415 | 6.441 | 752,333 | -0.01(-0.10%) |
Mar 01, 2018 | 6.486 | 6.535 | 6.447 | 6.447 | 624,037 | -0.03(-0.50%) |
Feb 28, 2018 | 6.557 | 6.570 | 6.467 | 6.480 | 515,081 | -0.06(-0.99%) |
Feb 27, 2018 | 6.570 | 6.589 | 6.518 | 6.544 | 765,528 | -0.00(-0.05%) |
Feb 26, 2018 | 6.605 | 6.605 | 6.541 | 6.547 | 575,450 | -0.05(-0.78%) |
Feb 23, 2018 | 6.515 | 6.599 | 6.503 | 6.599 | 398,520 | +0.11(+1.68%) |
Feb 22, 2018 | 6.503 | 6.535 | 6.477 | 6.490 | 694,775 | +0.00(+0.00%) |
Feb 21, 2018 | 6.541 | 6.560 | 6.483 | 6.490 | 563,388 | -0.04(-0.69%) |
Feb 20, 2018 | 6.560 | 6.567 | 6.496 | 6.535 | 555,061 | -0.04(-0.68%) |
Feb 16, 2018 | 6.579 | 6.579 | 6.579 | 0 | +0.04(+0.59%) | |
Feb 15, 2018 | 6.528 | 6.560 | 6.509 | 6.541 | 638,505 | +0.03(+0.49%) |
Feb 14, 2018 | 6.515 | 6.547 | 6.503 | 6.509 | 616,227 | -0.06(-0.88%) |
Feb 13, 2018 | 6.547 | 6.573 | 6.503 | 6.567 | 564,659 | +0.03(+0.39%) |
Feb 12, 2018 | 6.554 | 6.586 | 6.458 | 6.541 | 873,085 | +0.04(+0.59%) |
Feb 09, 2018 | 6.419 | 6.515 | 6.413 | 6.503 | 829,204 | +0.10(+1.50%) |
Feb 08, 2018 | 6.470 | 6.483 | 6.397 | 6.406 | 952,658 | -0.06(-0.99%) |
Feb 07, 2018 | 6.406 | 6.540 | 6.406 | 6.470 | 955,869 | +0.04(+0.70%) |
Feb 06, 2018 | 6.317 | 6.470 | 6.221 | 6.426 | 2,455,780 | +0.01(+0.14%) |
Feb 05, 2018 | 6.483 | 6.527 | 6.355 | 6.417 | 1,385,620 | -0.12(-1.80%) |
Feb 02, 2018 | 6.567 | 6.611 | 6.509 | 6.535 | 1,302,897 | -0.06(-0.97%) |
Feb 01, 2018 | 6.695 | 6.714 | 6.579 | 6.599 | 805,768 | -0.11(-1.62%) |
Jan 31, 2018 | 6.682 | 6.708 | 6.669 | 6.708 | 567,320 | +0.04(+0.58%) |
Jan 30, 2018 | 6.695 | 6.714 | 6.663 | 6.669 | 784,913 | -0.04(-0.62%) |
Jan 29, 2018 | 6.781 | 6.781 | 6.711 | 6.711 | 959,194 | -0.08(-1.22%) |
Jan 26, 2018 | 6.813 | 6.844 | 6.768 | 6.793 | 744,815 | -0.02(-0.28%) |
Jan 25, 2018 | 6.781 | 6.813 | 6.749 | 6.813 | 525,918 | +0.04(+0.56%) |
Jan 24, 2018 | 6.730 | 6.787 | 6.717 | 6.774 | 606,588 | +0.04(+0.57%) |
Jan 23, 2018 | 6.711 | 6.755 | 6.704 | 6.736 | 730,086 | +0.04(+0.67%) |
Jan 22, 2018 | 6.704 | 6.742 | 6.686 | 6.692 | 586,971 | -0.02(-0.28%) |
Jan 19, 2018 | 6.698 | 6.730 | 6.685 | 6.711 | 583,865 | +0.01(+0.19%) |
Jan 18, 2018 | 6.749 | 6.781 | 6.698 | 6.698 | 780,106 | -0.06(-0.85%) |
Jan 17, 2018 | 6.749 | 6.787 | 6.736 | 6.755 | 507,820 | +0.00(+0.00%) |
Jan 16, 2018 | 6.819 | 6.832 | 6.749 | 6.755 | 1,030,630 | -0.04(-0.66%) |
Jan 12, 2018 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.844 | 6.864 | 6.793 | 6.800 | 731,563 | -0.04(-0.65%) |
Jan 10, 2018 | 6.864 | 6.844 | 913,151 | +0.00(+0.00%) | ||
Jan 09, 2018 | 6.851 | 6.883 | 6.813 | 6.844 | 608,676 | +0.00(+0.00%) |
Jan 08, 2018 | 6.851 | 6.883 | 6.806 | 6.844 | 846,384 | +0.03(+0.47%) |
Jan 05, 2018 | 6.864 | 6.902 | 6.800 | 6.813 | 719,729 | -0.04(-0.56%) |
Jan 04, 2018 | 6.832 | 6.934 | 6.832 | 6.851 | 690,332 | +0.02(+0.28%) |
Jan 03, 2018 | 6.946 | 6.978 | 6.832 | 6.832 | 781,742 | -0.10(-1.38%) |