Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.368 | 6.406 | 6.256 | 6.256 | 1,298,565 | -0.11(-1.76%) |
Feb 27, 2018 | 6.555 | 6.570 | 6.368 | 6.368 | 778,968 | -0.18(-2.75%) |
Feb 26, 2018 | 6.518 | 6.548 | 6.477 | 6.548 | 452,129 | +0.04(+0.58%) |
Feb 23, 2018 | 6.428 | 6.510 | 6.428 | 6.510 | 513,231 | +0.09(+1.40%) |
Feb 22, 2018 | 6.413 | 6.421 | 1,315,598 | -0.01(-0.12%) | ||
Feb 21, 2018 | 6.428 | 6.525 | 6.428 | 6.428 | 1,536,605 | +0.01(+0.23%) |
Feb 20, 2018 | 6.630 | 6.653 | 6.391 | 6.413 | 2,163,020 | -0.22(-3.39%) |
Feb 16, 2018 | 6.638 | 6.638 | 6.638 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 6.623 | 6.660 | 6.540 | 6.645 | 1,017,444 | +0.05(+0.80%) |
Feb 14, 2018 | 6.555 | 6.612 | 6.540 | 6.593 | 622,060 | -0.01(-0.11%) |
Feb 13, 2018 | 6.518 | 6.630 | 6.465 | 6.600 | 871,379 | +0.07(+1.03%) |
Feb 12, 2018 | 6.443 | 6.548 | 6.421 | 6.533 | 1,189,389 | +0.09(+1.40%) |
Feb 09, 2018 | 6.480 | 6.503 | 6.353 | 6.443 | 1,844,785 | +0.00(+0.00%) |
Feb 08, 2018 | 6.436 | 6.548 | 6.421 | 6.443 | 1,310,797 | +0.01(+0.12%) |
Feb 07, 2018 | 6.450 | 6.495 | 6.421 | 6.436 | 1,313,061 | -0.01(-0.23%) |
Feb 06, 2018 | 6.196 | 6.495 | 6.196 | 6.450 | 2,317,335 | +0.08(+1.29%) |
Feb 05, 2018 | 6.383 | 6.443 | 6.271 | 6.368 | 2,469,107 | -0.04(-0.70%) |
Feb 02, 2018 | 6.361 | 6.421 | 6.342 | 6.413 | 2,174,983 | +0.00(+0.00%) |
Feb 01, 2018 | 6.293 | 6.495 | 6.286 | 6.413 | 1,679,242 | +0.26(+4.26%) |
Jan 31, 2018 | 6.338 | 6.353 | 6.121 | 6.151 | 1,855,335 | -0.15(-2.38%) |
Jan 30, 2018 | 6.271 | 6.301 | 6.271 | 6.301 | 1,439,502 | +0.00(+0.00%) |
Jan 29, 2018 | 6.465 | 6.488 | 6.293 | 6.301 | 1,179,455 | -0.19(-2.89%) |
Jan 26, 2018 | 6.540 | 6.540 | 6.443 | 6.488 | 807,248 | -0.05(-0.80%) |
Jan 25, 2018 | 6.555 | 6.578 | 6.495 | 6.540 | 907,748 | -0.01(-0.23%) |
Jan 24, 2018 | 6.548 | 6.570 | 6.503 | 6.555 | 794,057 | +0.01(+0.23%) |
Jan 23, 2018 | 6.518 | 6.578 | 6.503 | 6.540 | 583,008 | +0.03(+0.46%) |
Jan 22, 2018 | 6.503 | 6.570 | 6.492 | 6.510 | 1,214,719 | +0.02(+0.35%) |
Jan 19, 2018 | 6.450 | 6.518 | 6.436 | 6.488 | 1,472,581 | +0.04(+0.58%) |
Jan 18, 2018 | 6.548 | 6.548 | 6.443 | 6.450 | 982,367 | -0.11(-1.71%) |
Jan 17, 2018 | 6.533 | 6.623 | 6.533 | 6.563 | 984,054 | +0.04(+0.69%) |
Jan 16, 2018 | 6.645 | 6.683 | 6.510 | 6.518 | 834,212 | -0.11(-1.69%) |
Jan 12, 2018 | 6.630 | 6.630 | 6.630 | 0 | -0.01(-0.23%) | |
Jan 11, 2018 | 6.638 | 6.674 | 6.593 | 6.645 | 1,162,615 | -0.01(-0.11%) |
Jan 10, 2018 | 6.570 | 6.668 | 6.533 | 6.653 | 1,530,062 | +0.07(+1.14%) |
Jan 09, 2018 | 6.615 | 6.615 | 6.518 | 6.578 | 1,492,590 | -0.04(-0.57%) |
Jan 08, 2018 | 6.525 | 6.653 | 6.510 | 6.615 | 1,473,059 | +0.08(+1.26%) |
Jan 05, 2018 | 6.503 | 6.555 | 6.488 | 6.533 | 931,045 | +0.04(+0.69%) |
Jan 04, 2018 | 6.421 | 6.578 | 6.421 | 6.488 | 2,029,078 | +0.09(+1.41%) |
Jan 03, 2018 | 6.443 | 6.540 | 6.383 | 6.398 | 1,513,349 | -0.04(-0.70%) |
Jan 02, 2018 | 6.450 | 6.503 | 6.428 | 6.443 | 1,770,824 | -0.04(-0.58%) |
Dec 29, 2017 | 6.480 | 6.480 | 6.480 | 0 | -0.16(-2.37%) | |
Dec 28, 2017 | 6.540 | 6.645 | 6.540 | 6.638 | 988,841 | +0.10(+1.49%) |
Dec 27, 2017 | 6.621 | 6.636 | 6.533 | 6.540 | 749,046 | -0.07(-1.00%) |
Dec 26, 2017 | 6.526 | 6.643 | 6.518 | 6.606 | 460,065 | +0.06(+0.90%) |
Dec 22, 2017 | 6.643 | 6.643 | 6.540 | 6.548 | 729,860 | -0.10(-1.43%) |
Dec 21, 2017 | 6.606 | 6.680 | 6.606 | 6.643 | 511,468 | +0.03(+0.44%) |
Dec 20, 2017 | 6.562 | 6.665 | 6.555 | 6.614 | 716,503 | +0.05(+0.78%) |
Dec 19, 2017 | 6.702 | 6.724 | 6.562 | 6.562 | 1,216,268 | -0.14(-2.08%) |
Dec 18, 2017 | 6.826 | 6.870 | 6.694 | 6.702 | 727,185 | -0.10(-1.40%) |
Dec 15, 2017 | 6.716 | 6.841 | 6.716 | 6.797 | 2,196,044 | +0.10(+1.42%) |
Dec 14, 2017 | 6.746 | 6.782 | 6.694 | 6.702 | 846,683 | -0.03(-0.44%) |
Dec 13, 2017 | 6.658 | 6.804 | 6.643 | 6.731 | 1,726,941 | +0.08(+1.21%) |
Dec 12, 2017 | 6.819 | 6.819 | 6.628 | 6.650 | 1,783,164 | -0.16(-2.37%) |
Dec 11, 2017 | 6.760 | 6.812 | 6.746 | 6.812 | 711,825 | +0.04(+0.54%) |
Dec 08, 2017 | 6.834 | 6.834 | 6.665 | 6.775 | 954,130 | +0.10(+1.43%) |
Dec 07, 2017 | 6.650 | 6.727 | 6.636 | 6.680 | 454,240 | +0.01(+0.11%) |
Dec 06, 2017 | 6.694 | 6.702 | 6.643 | 6.672 | 482,436 | -0.02(-0.33%) |
Dec 05, 2017 | 6.782 | 6.782 | 6.672 | 6.694 | 775,992 | -0.08(-1.19%) |
Dec 04, 2017 | 6.716 | 6.808 | 6.709 | 6.775 | 871,147 | +0.10(+1.43%) |