Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.280 | 6.280 | 6.280 | 0 | +0.07(+1.11%) | |
Mar 28, 2018 | 6.058 | 6.211 | 6.058 | 6.211 | 1,065,421 | +0.18(+3.06%) |
Mar 27, 2018 | 5.981 | 6.081 | 5.923 | 6.027 | 530,474 | +0.05(+0.77%) |
Mar 26, 2018 | 5.943 | 5.996 | 5.870 | 5.981 | 656,532 | +0.09(+1.56%) |
Mar 23, 2018 | 5.981 | 6.058 | 5.889 | 5.889 | 972,101 | -0.15(-2.42%) |
Mar 22, 2018 | 6.112 | 6.165 | 6.035 | 6.035 | 871,718 | -0.09(-1.50%) |
Mar 21, 2018 | 6.142 | 6.158 | 6.088 | 6.127 | 635,407 | -0.02(-0.25%) |
Mar 20, 2018 | 6.165 | 6.188 | 6.119 | 6.142 | 778,482 | -0.02(-0.37%) |
Mar 19, 2018 | 6.150 | 6.165 | 6.112 | 6.165 | 789,240 | +0.00(+0.00%) |
Mar 16, 2018 | 6.142 | 6.173 | 6.104 | 6.165 | 2,837,910 | +0.02(+0.25%) |
Mar 15, 2018 | 6.165 | 6.181 | 6.115 | 6.150 | 884,463 | -0.01(-0.12%) |
Mar 14, 2018 | 6.173 | 6.196 | 6.119 | 6.158 | 691,722 | +0.02(+0.25%) |
Mar 13, 2018 | 6.142 | 6.196 | 6.119 | 6.142 | 924,383 | +0.02(+0.25%) |
Mar 12, 2018 | 6.127 | 6.177 | 6.081 | 6.127 | 835,265 | +0.01(+0.13%) |
Mar 09, 2018 | 6.181 | 6.181 | 6.050 | 6.119 | 1,212,843 | -0.05(-0.87%) |
Mar 08, 2018 | 6.188 | 6.234 | 6.138 | 6.173 | 947,124 | -0.02(-0.25%) |
Mar 07, 2018 | 6.219 | 6.188 | 1,356,296 | +0.05(+0.88%) | ||
Mar 06, 2018 | 6.194 | 6.224 | 6.075 | 6.135 | 1,801,915 | -0.07(-1.08%) |
Mar 05, 2018 | 6.157 | 6.239 | 6.097 | 6.201 | 1,764,088 | +0.01(+0.12%) |
Mar 02, 2018 | 6.008 | 6.194 | 5.956 | 6.194 | 2,005,338 | +0.16(+2.71%) |
Mar 01, 2018 | 6.008 | 6.131 | 5.926 | 6.030 | 1,387,691 | +0.02(+0.37%) |
Feb 28, 2018 | 6.053 | 6.083 | 5.978 | 6.008 | 1,415,607 | -0.01(-0.25%) |
Feb 27, 2018 | 6.135 | 6.149 | 5.997 | 6.023 | 1,687,609 | -0.13(-2.06%) |
Feb 26, 2018 | 5.852 | 6.153 | 5.852 | 6.149 | 2,985,196 | +0.32(+5.48%) |
Feb 23, 2018 | 5.540 | 5.941 | 5.540 | 5.830 | 4,647,600 | +0.64(+12.32%) |
Feb 22, 2018 | 5.160 | 5.294 | 5.146 | 5.190 | 799,389 | +0.04(+0.87%) |
Feb 21, 2018 | 5.160 | 5.231 | 5.153 | 5.146 | 960,531 | -0.01(-0.29%) |
Feb 20, 2018 | 5.257 | 5.309 | 5.138 | 5.160 | 812,143 | -0.11(-2.12%) |
Feb 16, 2018 | 5.272 | 5.272 | 5.272 | 0 | +0.06(+1.14%) | |
Feb 15, 2018 | 5.183 | 5.324 | 5.175 | 5.213 | 956,206 | +0.04(+0.86%) |
Feb 14, 2018 | 5.242 | 5.257 | 5.146 | 5.168 | 790,858 | -0.12(-2.25%) |
Feb 13, 2018 | 5.279 | 5.317 | 5.242 | 5.287 | 518,557 | +0.01(+0.14%) |
Feb 12, 2018 | 5.213 | 5.317 | 5.112 | 5.279 | 1,017,088 | +0.09(+1.72%) |
Feb 09, 2018 | 5.235 | 5.257 | 5.034 | 5.190 | 1,641,486 | -0.04(-0.71%) |
Feb 08, 2018 | 5.376 | 5.398 | 5.220 | 5.227 | 1,046,102 | -0.14(-2.63%) |
Feb 07, 2018 | 5.354 | 5.495 | 5.346 | 5.369 | 935,965 | +0.02(+0.42%) |
Feb 06, 2018 | 5.279 | 5.391 | 5.250 | 5.346 | 1,556,451 | -0.10(-1.78%) |
Feb 05, 2018 | 5.540 | 5.540 | 5.354 | 5.443 | 1,413,640 | -0.13(-2.27%) |
Feb 02, 2018 | 5.577 | 5.599 | 5.517 | 5.569 | 856,579 | -0.03(-0.53%) |
Feb 01, 2018 | 5.681 | 5.740 | 5.577 | 5.599 | 1,040,620 | -0.10(-1.70%) |
Jan 31, 2018 | 5.614 | 5.696 | 5.599 | 5.696 | 849,538 | +0.11(+2.00%) |
Jan 30, 2018 | 5.614 | 5.614 | 5.569 | 5.584 | 642,071 | -0.03(-0.53%) |
Jan 29, 2018 | 5.622 | 5.655 | 5.562 | 5.614 | 751,066 | -0.01(-0.26%) |
Jan 26, 2018 | 5.696 | 5.711 | 5.599 | 5.629 | 576,550 | -0.04(-0.79%) |
Jan 25, 2018 | 5.614 | 5.688 | 5.569 | 5.674 | 605,345 | +0.08(+1.46%) |
Jan 24, 2018 | 5.733 | 5.770 | 5.592 | 5.592 | 929,231 | -0.14(-2.46%) |
Jan 23, 2018 | 5.651 | 5.778 | 5.636 | 5.733 | 948,604 | +0.10(+1.71%) |
Jan 22, 2018 | 5.540 | 5.666 | 5.540 | 5.636 | 577,700 | +0.10(+1.75%) |
Jan 19, 2018 | 5.532 | 5.562 | 5.517 | 5.540 | 1,540,005 | +0.01(+0.27%) |
Jan 18, 2018 | 5.540 | 5.569 | 5.488 | 5.525 | 744,932 | -0.01(-0.27%) |
Jan 17, 2018 | 5.525 | 5.551 | 5.488 | 5.540 | 831,429 | +0.04(+0.68%) |
Jan 16, 2018 | 5.517 | 5.569 | 5.503 | 5.503 | 876,945 | -0.01(-0.14%) |
Jan 12, 2018 | 5.510 | 5.510 | 5.510 | 0 | -0.10(-1.85%) | |
Jan 11, 2018 | 5.577 | 5.629 | 5.577 | 5.614 | 690,785 | +0.03(+0.53%) |
Jan 10, 2018 | 5.575 | 5.592 | 5.480 | 5.584 | 903,332 | +0.00(+0.00%) |
Jan 09, 2018 | 5.629 | 5.681 | 5.577 | 5.584 | 658,400 | -0.04(-0.79%) |
Jan 08, 2018 | 5.607 | 5.659 | 5.607 | 5.629 | 535,032 | +0.01(+0.13%) |
Jan 05, 2018 | 5.651 | 5.677 | 5.584 | 5.622 | 696,853 | -0.02(-0.40%) |
Jan 04, 2018 | 5.726 | 5.733 | 5.607 | 5.644 | 933,092 | -0.09(-1.56%) |
Jan 03, 2018 | 5.748 | 5.763 | 5.688 | 5.733 | 866,133 | +0.01(+0.13%) |