Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.502 | 6.568 | 6.303 | 6.322 | 744,310 | -0.12(-1.91%) |
Feb 27, 2018 | 6.478 | 6.611 | 6.417 | 6.445 | 627,021 | -0.03(-0.51%) |
Feb 26, 2018 | 6.483 | 6.571 | 6.445 | 6.478 | 541,597 | -0.00(-0.07%) |
Feb 23, 2018 | 6.441 | 6.526 | 6.389 | 6.483 | 434,975 | +0.06(+0.96%) |
Feb 22, 2018 | 6.412 | 6.488 | 6.337 | 6.422 | 577,545 | +0.04(+0.67%) |
Feb 21, 2018 | 6.247 | 6.488 | 6.233 | 6.379 | 729,602 | +0.12(+1.97%) |
Feb 20, 2018 | 6.176 | 6.384 | 6.162 | 6.256 | 527,395 | +0.05(+0.84%) |
Feb 16, 2018 | 6.204 | 6.204 | 6.204 | 0 | -0.01(-0.23%) | |
Feb 15, 2018 | 6.294 | 6.339 | 6.185 | 6.218 | 721,173 | -0.01(-0.15%) |
Feb 14, 2018 | 6.062 | 6.242 | 6.062 | 6.228 | 904,444 | +0.09(+1.46%) |
Feb 13, 2018 | 6.133 | 6.176 | 6.058 | 6.138 | 884,422 | -0.05(-0.84%) |
Feb 12, 2018 | 6.147 | 6.334 | 6.046 | 6.190 | 881,384 | +0.05(+0.77%) |
Feb 09, 2018 | 6.199 | 6.209 | 6.010 | 6.143 | 1,005,280 | -0.01(-0.15%) |
Feb 08, 2018 | 6.261 | 6.124 | 6.152 | 1,063,900 | -0.11(-1.74%) | |
Feb 07, 2018 | 6.341 | 6.417 | 6.285 | 6.261 | 1,012,671 | -0.11(-1.71%) |
Feb 06, 2018 | 6.398 | 6.698 | 6.313 | 6.370 | 1,056,522 | -0.20(-3.04%) |
Feb 05, 2018 | 6.649 | 6.653 | 6.493 | 6.569 | 927,085 | -0.15(-2.17%) |
Feb 02, 2018 | 6.644 | 6.644 | 6.587 | 6.715 | 1,051,809 | -0.03(-0.42%) |
Feb 01, 2018 | 6.776 | 6.857 | 6.611 | 6.743 | 1,392,326 | -0.07(-0.97%) |
Jan 31, 2018 | 7.174 | 7.282 | 6.460 | 6.809 | 3,940,350 | -0.34(-4.70%) |
Jan 30, 2018 | 7.330 | 7.330 | 7.112 | 7.145 | 1,499,244 | -0.12(-1.69%) |
Jan 29, 2018 | 7.325 | 7.367 | 7.235 | 7.268 | 888,538 | -0.10(-1.35%) |
Jan 26, 2018 | 7.429 | 7.429 | 7.292 | 7.367 | 490,950 | -0.02(-0.26%) |
Jan 25, 2018 | 7.609 | 7.689 | 7.353 | 7.386 | 347,617 | -0.20(-2.62%) |
Jan 24, 2018 | 7.311 | 7.623 | 7.311 | 7.585 | 787,397 | +0.33(+4.50%) |
Jan 23, 2018 | 7.164 | 7.301 | 7.103 | 7.259 | 667,971 | +0.12(+1.72%) |
Jan 22, 2018 | 7.103 | 7.282 | 7.055 | 7.136 | 560,317 | +0.02(+0.27%) |
Jan 19, 2018 | 7.074 | 7.188 | 7.032 | 7.117 | 582,612 | +0.09(+1.21%) |
Jan 18, 2018 | 7.216 | 7.216 | 6.970 | 7.032 | 1,025,461 | -0.18(-2.56%) |
Jan 17, 2018 | 7.694 | 7.702 | 7.174 | 7.216 | 803,505 | -0.41(-5.33%) |
Jan 16, 2018 | 7.443 | 7.661 | 7.438 | 7.623 | 892,953 | +0.21(+2.87%) |
Jan 12, 2018 | 7.410 | 7.410 | 7.410 | 0 | +0.14(+1.89%) | |
Jan 11, 2018 | 6.899 | 7.292 | 6.795 | 7.273 | 630,014 | +0.38(+5.49%) |
Jan 10, 2018 | 6.918 | 7.029 | 6.677 | 6.895 | 647,113 | -0.03(-0.48%) |
Jan 09, 2018 | 6.942 | 7.017 | 6.871 | 6.928 | 688,856 | +0.03(+0.41%) |
Jan 08, 2018 | 6.720 | 6.942 | 6.627 | 6.899 | 1,102,725 | +0.18(+2.67%) |
Jan 05, 2018 | 6.923 | 6.947 | 6.696 | 6.720 | 1,600,977 | -0.19(-2.74%) |
Jan 04, 2018 | 6.951 | 7.017 | 6.899 | 6.909 | 790,905 | -0.03(-0.48%) |
Jan 03, 2018 | 6.928 | 7.126 | 6.786 | 6.942 | 1,725,168 | -0.02(-0.27%) |
Jan 02, 2018 | 6.431 | 6.977 | 6.351 | 6.961 | 1,472,535 | +0.55(+8.55%) |
Dec 29, 2017 | 6.412 | 6.412 | 6.412 | 0 | -0.01(-0.22%) | |
Dec 28, 2017 | 6.455 | 6.455 | 6.325 | 6.426 | 822,231 | +0.01(+0.15%) |
Dec 27, 2017 | 6.280 | 6.549 | 6.162 | 6.417 | 1,483,158 | +0.15(+2.42%) |
Dec 26, 2017 | 6.337 | 6.360 | 6.162 | 6.266 | 529,129 | -0.09(-1.49%) |
Dec 22, 2017 | 6.322 | 6.460 | 5.963 | 6.360 | 1,756,316 | -0.10(-1.54%) |
Dec 21, 2017 | 6.403 | 6.554 | 5.970 | 6.460 | 2,335,678 | +0.05(+0.81%) |
Dec 20, 2017 | 6.417 | 6.488 | 6.332 | 6.407 | 1,068,420 | +0.01(+0.15%) |
Dec 19, 2017 | 6.450 | 6.521 | 6.303 | 6.398 | 846,844 | -0.01(-0.22%) |
Dec 18, 2017 | 6.190 | 6.412 | 6.124 | 6.412 | 1,619,487 | +0.28(+4.55%) |
Dec 15, 2017 | 6.119 | 6.176 | 6.058 | 6.133 | 5,175,921 | +0.01(+0.23%) |
Dec 14, 2017 | 6.095 | 6.228 | 6.062 | 6.119 | 924,300 | +0.01(+0.23%) |
Dec 13, 2017 | 6.015 | 6.162 | 5.958 | 6.105 | 1,306,469 | +0.10(+1.73%) |
Dec 12, 2017 | 6.147 | 6.233 | 5.954 | 6.001 | 656,293 | -0.15(-2.38%) |
Dec 11, 2017 | 6.105 | 6.204 | 5.884 | 6.147 | 678,240 | +0.03(+0.46%) |
Dec 08, 2017 | 6.039 | 6.147 | 5.939 | 6.119 | 1,276,544 | +0.12(+2.05%) |
Dec 07, 2017 | 5.902 | 6.105 | 5.873 | 5.996 | 1,445,750 | +0.08(+1.28%) |
Dec 06, 2017 | 5.788 | 5.939 | 5.665 | 5.920 | 1,800,498 | +0.14(+2.37%) |
Dec 05, 2017 | 6.114 | 6.114 | 5.774 | 5.783 | 1,400,589 | -0.30(-4.90%) |
Dec 04, 2017 | 6.526 | 6.526 | 6.067 | 6.081 | 2,024,521 | -0.32(-4.95%) |