Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.007 | 6.042 | 5.938 | 5.938 | 1,037,100 | -0.06(-0.99%) |
Feb 27, 2018 | 6.046 | 6.076 | 5.992 | 5.997 | 776,460 | -0.05(-0.82%) |
Feb 26, 2018 | 6.061 | 6.115 | 6.007 | 6.046 | 986,694 | -0.02(-0.41%) |
Feb 23, 2018 | 6.120 | 6.120 | 5.978 | 6.071 | 1,090,949 | -0.04(-0.73%) |
Feb 22, 2018 | 6.135 | 6.145 | 6.066 | 6.115 | 627,890 | -0.01(-0.16%) |
Feb 21, 2018 | 6.135 | 6.199 | 6.125 | 6.125 | 484,269 | +0.01(+0.24%) |
Feb 20, 2018 | 6.204 | 6.220 | 6.086 | 6.111 | 486,462 | -0.10(-1.67%) |
Feb 16, 2018 | 6.214 | 6.214 | 6.214 | 0 | +0.08(+1.37%) | |
Feb 15, 2018 | 6.204 | 6.204 | 6.078 | 6.130 | 701,360 | -0.06(-0.96%) |
Feb 14, 2018 | 6.180 | 6.239 | 6.098 | 6.189 | 860,556 | -0.00(-0.08%) |
Feb 13, 2018 | 5.997 | 6.209 | 5.992 | 6.194 | 727,164 | +0.08(+1.29%) |
Feb 12, 2018 | 6.111 | 6.155 | 6.078 | 6.115 | 907,680 | +0.03(+0.57%) |
Feb 09, 2018 | 6.239 | 6.253 | 6.032 | 6.081 | 886,995 | -0.11(-1.75%) |
Feb 08, 2018 | 6.308 | 6.337 | 6.184 | 6.189 | 646,819 | -0.10(-1.64%) |
Feb 07, 2018 | 6.406 | 6.406 | 6.248 | 6.293 | 1,639,204 | +0.11(+1.75%) |
Feb 06, 2018 | 5.938 | 6.250 | 5.938 | 6.184 | 1,123,600 | +0.14(+2.37%) |
Feb 05, 2018 | 6.184 | 6.209 | 5.849 | 6.042 | 2,087,804 | -0.21(-3.31%) |
Feb 02, 2018 | 6.317 | 6.357 | 6.224 | 6.248 | 867,756 | -0.14(-2.24%) |
Feb 01, 2018 | 6.253 | 6.391 | 6.248 | 6.391 | 581,912 | +0.14(+2.29%) |
Jan 31, 2018 | 6.382 | 6.386 | 6.234 | 6.248 | 866,637 | -0.09(-1.48%) |
Jan 30, 2018 | 6.411 | 6.421 | 6.330 | 6.342 | 523,156 | -0.08(-1.23%) |
Jan 29, 2018 | 6.455 | 6.455 | 6.406 | 6.421 | 504,763 | -0.03(-0.53%) |
Jan 26, 2018 | 6.455 | 6.490 | 6.416 | 6.455 | 753,229 | +0.00(+0.08%) |
Jan 25, 2018 | 6.505 | 6.520 | 6.495 | 6.451 | 618,297 | -0.04(-0.61%) |
Jan 24, 2018 | 6.524 | 6.534 | 6.480 | 6.490 | 530,206 | -0.01(-0.23%) |
Jan 23, 2018 | 6.500 | 6.539 | 6.475 | 6.505 | 601,314 | +0.01(+0.23%) |
Jan 22, 2018 | 6.460 | 6.505 | 6.446 | 6.490 | 653,126 | +0.03(+0.53%) |
Jan 19, 2018 | 6.455 | 6.480 | 6.417 | 6.455 | 724,072 | +0.00(+0.00%) |
Jan 18, 2018 | 6.455 | 6.490 | 6.436 | 6.455 | 636,833 | +0.02(+0.31%) |
Jan 17, 2018 | 6.431 | 6.465 | 6.421 | 6.436 | 670,442 | -0.00(-0.08%) |
Jan 16, 2018 | 6.406 | 6.465 | 6.367 | 6.441 | 1,085,945 | +0.03(+0.54%) |
Jan 12, 2018 | 6.406 | 6.406 | 6.406 | 0 | -0.01(-0.23%) | |
Jan 11, 2018 | 6.372 | 6.431 | 6.337 | 6.421 | 645,514 | +0.05(+0.77%) |
Jan 10, 2018 | 6.446 | 6.446 | 6.362 | 6.372 | 572,829 | -0.05(-0.84%) |
Jan 09, 2018 | 6.455 | 6.470 | 6.391 | 6.426 | 719,593 | -0.01(-0.23%) |
Jan 08, 2018 | 6.406 | 6.470 | 6.357 | 6.441 | 835,149 | +0.04(+0.62%) |
Jan 05, 2018 | 6.406 | 6.436 | 6.367 | 6.401 | 802,526 | +0.01(+0.15%) |
Jan 04, 2018 | 6.470 | 6.500 | 6.391 | 6.391 | 735,572 | -0.06(-0.92%) |
Jan 03, 2018 | 6.584 | 6.584 | 6.446 | 6.451 | 874,580 | -0.08(-1.21%) |
Jan 02, 2018 | 6.455 | 6.593 | 6.436 | 6.529 | 759,195 | +0.06(+0.99%) |
Dec 29, 2017 | 6.465 | 6.465 | 6.465 | 0 | +0.02(+0.31%) | |
Dec 28, 2017 | 6.480 | 6.485 | 6.389 | 6.446 | 825,532 | -0.01(-0.23%) |
Dec 27, 2017 | 6.357 | 6.490 | 6.342 | 6.460 | 1,015,845 | +0.09(+1.39%) |
Dec 26, 2017 | 6.386 | 6.421 | 6.342 | 6.372 | 922,439 | -0.01(-0.15%) |
Dec 22, 2017 | 6.411 | 6.411 | 6.337 | 6.382 | 542,477 | -0.02(-0.31%) |
Dec 21, 2017 | 6.372 | 6.421 | 6.357 | 6.401 | 559,119 | +0.03(+0.54%) |
Dec 20, 2017 | 6.327 | 6.401 | 6.317 | 6.367 | 1,030,099 | +0.09(+1.49%) |
Dec 19, 2017 | 6.416 | 6.475 | 6.258 | 6.273 | 2,117,121 | -0.13(-2.08%) |
Dec 18, 2017 | 6.391 | 6.520 | 6.391 | 6.406 | 800,416 | +0.00(+0.08%) |
Dec 15, 2017 | 6.436 | 6.465 | 6.382 | 6.401 | 853,273 | -0.03(-0.54%) |
Dec 14, 2017 | 6.455 | 6.515 | 6.386 | 6.436 | 712,476 | -0.02(-0.31%) |
Dec 13, 2017 | 6.431 | 6.490 | 6.391 | 6.455 | 1,033,057 | +0.00(+0.08%) |
Dec 12, 2017 | 6.505 | 6.534 | 6.451 | 6.451 | 510,232 | -0.08(-1.21%) |
Dec 11, 2017 | 6.534 | 6.555 | 6.495 | 6.529 | 526,898 | -0.04(-0.67%) |
Dec 08, 2017 | 6.446 | 6.593 | 6.436 | 6.574 | 555,523 | +0.12(+1.83%) |
Dec 07, 2017 | 6.436 | 6.470 | 6.411 | 6.455 | 672,471 | -0.00(-0.08%) |
Dec 06, 2017 | 6.426 | 6.549 | 6.421 | 6.460 | 872,023 | +0.00(+0.08%) |
Dec 05, 2017 | 6.524 | 6.524 | 6.416 | 6.455 | 828,878 | -0.09(-1.36%) |
Dec 04, 2017 | 6.648 | 6.653 | 6.527 | 6.544 | 634,698 | -0.05(-0.82%) |