Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.280 | 6.307 | 6.249 | 6.252 | 58,634 | -0.01(-0.18%) |
Feb 27, 2018 | 6.296 | 6.307 | 6.247 | 6.263 | 79,751 | -0.01(-0.17%) |
Feb 26, 2018 | 6.291 | 6.291 | 6.230 | 6.274 | 98,388 | +0.03(+0.44%) |
Feb 23, 2018 | 6.252 | 6.280 | 6.164 | 6.247 | 179,441 | +0.02(+0.35%) |
Feb 22, 2018 | 6.175 | 6.236 | 6.147 | 6.225 | 197,364 | +0.15(+2.54%) |
Feb 21, 2018 | 6.048 | 6.120 | 6.004 | 6.070 | 241,625 | +0.07(+1.19%) |
Feb 20, 2018 | 6.004 | 6.109 | 5.999 | 5.999 | 201,067 | +0.02(+0.37%) |
Feb 16, 2018 | 5.977 | 5.977 | 5.977 | 0 | +0.09(+1.59%) | |
Feb 15, 2018 | 5.911 | 5.911 | 5.845 | 5.883 | 70,654 | -0.01(-0.19%) |
Feb 14, 2018 | 5.911 | 5.911 | 5.876 | 5.894 | 59,568 | +0.01(+0.09%) |
Feb 13, 2018 | 5.900 | 5.900 | 5.845 | 5.889 | 32,395 | +0.01(+0.10%) |
Feb 12, 2018 | 5.850 | 5.900 | 5.827 | 5.883 | 68,686 | +0.06(+1.04%) |
Feb 09, 2018 | 5.867 | 5.922 | 5.718 | 5.822 | 157,155 | -0.03(-0.56%) |
Feb 08, 2018 | 5.877 | 5.927 | 5.850 | 5.856 | 97,581 | +0.01(+0.09%) |
Feb 07, 2018 | 5.741 | 5.894 | 5.739 | 5.850 | 130,377 | +0.11(+1.91%) |
Feb 06, 2018 | 5.708 | 5.757 | 5.549 | 5.741 | 161,175 | +0.05(+0.96%) |
Feb 05, 2018 | 5.834 | 5.841 | 5.691 | 5.686 | 180,352 | -0.11(-1.89%) |
Feb 02, 2018 | 5.784 | 5.811 | 5.784 | 5.795 | 70,809 | +0.01(+0.19%) |
Feb 01, 2018 | 5.812 | 5.814 | 5.752 | 5.784 | 109,320 | -0.01(-0.19%) |
Jan 31, 2018 | 5.823 | 5.850 | 5.752 | 5.795 | 100,178 | -0.03(-0.47%) |
Jan 30, 2018 | 5.888 | 5.888 | 5.888 | 5.823 | 159,401 | -0.09(-1.48%) |
Jan 29, 2018 | 5.992 | 6.009 | 5.888 | 5.910 | 156,410 | -0.10(-1.64%) |
Jan 26, 2018 | 6.014 | 6.041 | 5.998 | 6.009 | 30,040 | +0.01(+0.18%) |
Jan 25, 2018 | 5.998 | 6.052 | 5.976 | 5.998 | 71,102 | -0.01(-0.09%) |
Jan 24, 2018 | 6.123 | 6.151 | 5.965 | 6.003 | 164,451 | -0.09(-1.42%) |
Jan 23, 2018 | 6.005 | 6.107 | 6.005 | 6.089 | 112,347 | +0.10(+1.71%) |
Jan 22, 2018 | 6.003 | 6.014 | 5.839 | 5.987 | 139,204 | +0.01(+0.18%) |
Jan 19, 2018 | 6.009 | 6.009 | 5.943 | 5.976 | 126,564 | -0.03(-0.55%) |
Jan 18, 2018 | 6.014 | 6.052 | 5.998 | 6.009 | 82,614 | -0.03(-0.45%) |
Jan 17, 2018 | 6.003 | 6.058 | 6.003 | 6.036 | 149,489 | -0.02(-0.27%) |
Jan 16, 2018 | 6.069 | 6.129 | 5.998 | 6.052 | 193,874 | -0.03(-0.54%) |
Jan 12, 2018 | 6.085 | 6.085 | 6.085 | 0 | -0.15(-2.37%) | |
Jan 11, 2018 | 6.205 | 6.244 | 6.205 | 6.233 | 32,209 | +0.02(+0.30%) |
Jan 10, 2018 | 6.189 | 6.222 | 6.158 | 6.214 | 48,307 | -0.00(-0.04%) |
Jan 09, 2018 | 6.216 | 6.216 | 6.173 | 6.216 | 99,165 | -0.04(-0.70%) |
Jan 08, 2018 | 6.282 | 6.319 | 6.260 | 6.260 | 138,230 | -0.07(-1.03%) |
Jan 05, 2018 | 6.330 | 6.368 | 6.325 | 6.325 | 55,259 | -0.05(-0.77%) |
Jan 04, 2018 | 6.379 | 6.379 | 6.336 | 6.374 | 64,406 | +0.00(+0.00%) |
Jan 03, 2018 | 6.368 | 6.374 | 6.325 | 6.374 | 82,956 | +0.02(+0.34%) |
Jan 02, 2018 | 6.292 | 6.352 | 6.281 | 6.352 | 84,857 | +0.07(+1.12%) |
Dec 29, 2017 | 6.282 | 6.282 | 6.282 | 0 | +0.02(+0.26%) | |
Dec 28, 2017 | 6.108 | 6.341 | 6.108 | 6.265 | 145,566 | +0.14(+2.22%) |
Dec 27, 2017 | 6.146 | 6.173 | 6.108 | 6.129 | 131,765 | -0.04(-0.70%) |
Dec 26, 2017 | 6.189 | 6.227 | 6.135 | 6.173 | 65,531 | -0.05(-0.87%) |
Dec 22, 2017 | 6.222 | 6.235 | 6.203 | 6.227 | 24,689 | +0.00(+0.00%) |
Dec 21, 2017 | 6.157 | 6.288 | 6.151 | 6.227 | 52,944 | +0.07(+1.15%) |
Dec 20, 2017 | 6.108 | 6.178 | 6.108 | 6.157 | 48,473 | +0.04(+0.62%) |
Dec 19, 2017 | 6.271 | 6.290 | 6.113 | 6.119 | 248,738 | -0.15(-2.42%) |
Dec 18, 2017 | 6.211 | 6.282 | 6.211 | 6.271 | 50,076 | +0.03(+0.48%) |
Dec 15, 2017 | 6.282 | 6.292 | 6.241 | 6.241 | 56,600 | -0.01(-0.13%) |
Dec 14, 2017 | 6.227 | 6.274 | 6.227 | 6.249 | 21,936 | -0.01(-0.09%) |
Dec 13, 2017 | 6.260 | 6.314 | 6.204 | 6.254 | 60,003 | -0.02(-0.32%) |
Dec 12, 2017 | 6.374 | 6.374 | 6.226 | 6.274 | 102,058 | -0.12(-1.89%) |
Dec 11, 2017 | 6.401 | 6.433 | 6.363 | 6.395 | 94,023 | -0.04(-0.59%) |
Dec 08, 2017 | 6.466 | 6.466 | 6.323 | 6.433 | 78,304 | +0.06(+0.97%) |
Dec 07, 2017 | 6.352 | 6.433 | 6.267 | 6.372 | 130,869 | +0.08(+1.30%) |
Dec 06, 2017 | 6.271 | 6.346 | 6.271 | 6.289 | 92,103 | +0.02(+0.29%) |
Dec 05, 2017 | 6.266 | 6.283 | 6.226 | 6.271 | 59,324 | +0.04(+0.69%) |
Dec 04, 2017 | 6.201 | 6.260 | 6.185 | 6.228 | 88,950 | +0.05(+0.87%) |