Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.415 | 6.415 | 6.415 | 0 | +0.06(+1.00%) | |
Mar 28, 2018 | 6.353 | 6.360 | 6.341 | 6.351 | 23,541 | +0.01(+0.13%) |
Mar 27, 2018 | 6.349 | 6.393 | 6.317 | 6.343 | 28,794 | +0.02(+0.35%) |
Mar 26, 2018 | 6.382 | 6.401 | 6.316 | 6.321 | 41,140 | -0.01(-0.17%) |
Mar 23, 2018 | 6.382 | 6.431 | 6.332 | 6.332 | 36,420 | -0.05(-0.78%) |
Mar 22, 2018 | 6.388 | 6.415 | 6.377 | 6.382 | 49,875 | -0.04(-0.60%) |
Mar 21, 2018 | 6.399 | 6.426 | 6.399 | 6.421 | 32,915 | +0.02(+0.26%) |
Mar 20, 2018 | 6.448 | 6.465 | 6.404 | 6.404 | 35,138 | -0.04(-0.68%) |
Mar 19, 2018 | 6.531 | 6.531 | 6.437 | 6.448 | 57,486 | -0.08(-1.27%) |
Mar 16, 2018 | 6.542 | 6.582 | 6.531 | 6.531 | 43,968 | -0.03(-0.50%) |
Mar 15, 2018 | 6.658 | 6.700 | 6.548 | 6.564 | 85,254 | -0.11(-1.65%) |
Mar 14, 2018 | 6.708 | 6.708 | 6.650 | 6.675 | 14,597 | +0.00(+0.04%) |
Mar 13, 2018 | 6.791 | 6.791 | 6.658 | 6.672 | 47,225 | -0.03(-0.39%) |
Mar 12, 2018 | 6.636 | 6.743 | 6.636 | 6.698 | 18,077 | +0.08(+1.27%) |
Mar 09, 2018 | 6.584 | 6.624 | 6.575 | 6.614 | 28,352 | +0.03(+0.42%) |
Mar 08, 2018 | 6.553 | 6.592 | 6.553 | 6.586 | 18,957 | +0.07(+1.10%) |
Mar 07, 2018 | 6.606 | 6.515 | 6.515 | 49,016 | -0.04(-0.67%) | |
Mar 06, 2018 | 6.614 | 6.614 | 6.558 | 6.559 | 22,360 | -0.01(-0.08%) |
Mar 05, 2018 | 6.503 | 6.581 | 6.503 | 6.564 | 23,643 | +0.04(+0.68%) |
Mar 02, 2018 | 6.520 | 6.584 | 6.503 | 6.520 | 28,617 | -0.04(-0.63%) |
Mar 01, 2018 | 6.581 | 6.658 | 6.531 | 6.561 | 54,175 | -0.01(-0.13%) |
Feb 28, 2018 | 6.691 | 6.846 | 6.570 | 6.570 | 90,604 | -0.11(-1.65%) |
Feb 27, 2018 | 6.719 | 6.719 | 6.660 | 6.680 | 54,595 | -0.01(-0.08%) |
Feb 26, 2018 | 6.735 | 6.846 | 6.680 | 6.686 | 66,805 | -0.03(-0.41%) |
Feb 23, 2018 | 6.680 | 6.746 | 6.674 | 6.713 | 42,111 | +0.01(+0.16%) |
Feb 22, 2018 | 6.702 | 48,893 | -0.06(-0.90%) | |||
Feb 21, 2018 | 6.860 | 6.860 | 6.698 | 6.763 | 41,118 | +0.00(+0.00%) |
Feb 20, 2018 | 6.882 | 6.902 | 6.763 | 6.763 | 59,345 | -0.11(-1.60%) |
Feb 16, 2018 | 6.873 | 6.873 | 6.873 | 0 | +0.14(+2.03%) | |
Feb 15, 2018 | 6.741 | 6.827 | 6.736 | 6.736 | 31,609 | +0.01(+0.08%) |
Feb 14, 2018 | 6.655 | 6.747 | 6.622 | 6.731 | 42,946 | +0.05(+0.73%) |
Feb 13, 2018 | 6.698 | 6.736 | 6.671 | 6.682 | 28,213 | -0.02(-0.24%) |
Feb 12, 2018 | 6.720 | 6.758 | 6.622 | 6.698 | 37,718 | -0.01(-0.16%) |
Feb 09, 2018 | 6.688 | 6.741 | 6.601 | 6.709 | 87,581 | +0.06(+0.89%) |
Feb 08, 2018 | 6.744 | 6.752 | 6.677 | 6.650 | 32,498 | -0.09(-1.28%) |
Feb 07, 2018 | 6.639 | 6.863 | 6.639 | 6.736 | 73,641 | +0.12(+1.79%) |
Feb 06, 2018 | 6.612 | 6.698 | 6.586 | 6.617 | 132,305 | -0.10(-1.52%) |
Feb 05, 2018 | 6.898 | 6.898 | 6.710 | 6.720 | 54,887 | -0.19(-2.81%) |
Feb 02, 2018 | 6.979 | 7.005 | 6.914 | 6.914 | 48,454 | -0.09(-1.23%) |
Feb 01, 2018 | 7.000 | 7.173 | 6.982 | 7.000 | 38,416 | -0.02(-0.23%) |
Jan 31, 2018 | 7.124 | 7.250 | 6.995 | 7.016 | 57,784 | -0.12(-1.74%) |
Jan 30, 2018 | 7.140 | 7.162 | 7.135 | 7.140 | 65,559 | -0.06(-0.82%) |
Jan 29, 2018 | 7.113 | 7.199 | 7.113 | 7.199 | 44,768 | +0.03(+0.45%) |
Jan 26, 2018 | 7.093 | 7.226 | 7.093 | 7.167 | 39,585 | -0.04(-0.52%) |
Jan 25, 2018 | 7.307 | 7.307 | 7.151 | 7.205 | 57,751 | -0.10(-1.33%) |
Jan 24, 2018 | 7.248 | 7.302 | 7.157 | 7.302 | 29,856 | +0.08(+1.12%) |
Jan 23, 2018 | 7.113 | 7.239 | 7.059 | 7.221 | 47,815 | +0.11(+1.59%) |
Jan 22, 2018 | 7.027 | 7.113 | 7.022 | 7.108 | 30,689 | +0.11(+1.62%) |
Jan 19, 2018 | 7.022 | 7.045 | 6.968 | 6.995 | 54,785 | -0.03(-0.46%) |
Jan 18, 2018 | 7.011 | 7.043 | 6.982 | 7.027 | 60,259 | -0.01(-0.08%) |
Jan 17, 2018 | 7.059 | 7.059 | 6.995 | 7.032 | 80,698 | +0.03(+0.46%) |
Jan 16, 2018 | 6.935 | 7.054 | 6.935 | 7.000 | 64,479 | +0.06(+0.85%) |
Jan 12, 2018 | 6.941 | 6.941 | 6.941 | 0 | +0.08(+1.10%) | |
Jan 11, 2018 | 6.838 | 6.871 | 6.828 | 6.865 | 77,814 | +0.02(+0.32%) |
Jan 10, 2018 | 6.834 | 6.844 | 50,261 | -0.04(-0.63%) | ||
Jan 09, 2018 | 6.865 | 6.898 | 6.849 | 6.887 | 59,226 | +0.03(+0.47%) |
Jan 08, 2018 | 6.828 | 6.895 | 6.795 | 6.855 | 86,041 | -0.03(-0.49%) |
Jan 05, 2018 | 6.871 | 6.897 | 6.833 | 6.888 | 51,759 | +0.02(+0.34%) |
Jan 04, 2018 | 6.833 | 6.887 | 6.833 | 6.865 | 59,725 | +0.07(+1.02%) |
Jan 03, 2018 | 6.768 | 6.817 | 6.768 | 6.796 | 48,617 | +0.03(+0.41%) |