Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.092 | 6.092 | 6.092 | 0 | -0.01(-0.21%) | |
Mar 28, 2018 | 6.138 | 6.138 | 6.098 | 6.105 | 18,937 | -0.01(-0.11%) |
Mar 27, 2018 | 6.124 | 6.131 | 6.092 | 6.111 | 55,312 | +0.03(+0.43%) |
Mar 26, 2018 | 6.170 | 6.170 | 6.079 | 6.085 | 50,823 | -0.07(-1.06%) |
Mar 23, 2018 | 6.262 | 6.262 | 6.118 | 6.151 | 49,043 | -0.11(-1.77%) |
Mar 22, 2018 | 6.229 | 6.268 | 6.229 | 6.262 | 8,886 | +0.03(+0.52%) |
Mar 21, 2018 | 6.235 | 6.235 | 6.207 | 6.229 | 89,721 | +0.02(+0.32%) |
Mar 20, 2018 | 6.229 | 6.235 | 6.203 | 6.209 | 38,269 | +0.00(+0.00%) |
Mar 19, 2018 | 6.203 | 6.212 | 6.195 | 6.209 | 25,975 | +0.03(+0.42%) |
Mar 16, 2018 | 6.203 | 6.216 | 6.183 | 6.183 | 17,888 | -0.01(-0.18%) |
Mar 15, 2018 | 6.222 | 6.229 | 6.177 | 6.195 | 17,521 | -0.03(-0.55%) |
Mar 14, 2018 | 6.229 | 6.177 | 6.229 | 12,894 | +0.06(+0.95%) | |
Mar 13, 2018 | 6.210 | 6.222 | 6.170 | 6.170 | 85,921 | -0.02(-0.27%) |
Mar 12, 2018 | 6.168 | 6.220 | 6.168 | 6.187 | 9,441 | -0.04(-0.63%) |
Mar 09, 2018 | 6.259 | 6.259 | 6.226 | 6.226 | 15,047 | -0.03(-0.42%) |
Mar 08, 2018 | 6.200 | 6.265 | 6.168 | 6.252 | 53,179 | +0.03(+0.52%) |
Mar 07, 2018 | 6.233 | 6.220 | 38,537 | +0.03(+0.54%) | ||
Mar 06, 2018 | 6.160 | 6.187 | 6.155 | 6.187 | 18,175 | +0.03(+0.42%) |
Mar 05, 2018 | 6.155 | 6.161 | 6.148 | 6.161 | 6,583 | +0.03(+0.41%) |
Mar 02, 2018 | 6.155 | 6.161 | 6.109 | 6.135 | 20,715 | -0.00(-0.05%) |
Mar 01, 2018 | 6.142 | 6.155 | 6.137 | 6.138 | 17,517 | -0.00(-0.05%) |
Feb 28, 2018 | 6.122 | 6.144 | 6.103 | 6.142 | 42,712 | +0.03(+0.53%) |
Feb 27, 2018 | 6.194 | 6.194 | 6.103 | 6.109 | 32,278 | -0.06(-0.91%) |
Feb 26, 2018 | 6.181 | 6.200 | 6.135 | 6.165 | 58,647 | -0.00(-0.03%) |
Feb 23, 2018 | 6.122 | 6.174 | 6.122 | 6.168 | 30,100 | +0.03(+0.42%) |
Feb 22, 2018 | 6.103 | 6.135 | 6.103 | 6.142 | 40,906 | +0.01(+0.11%) |
Feb 21, 2018 | 6.148 | 6.161 | 6.109 | 6.135 | 29,618 | -0.01(-0.11%) |
Feb 20, 2018 | 6.109 | 6.161 | 6.109 | 6.142 | 16,578 | +0.05(+0.85%) |
Feb 16, 2018 | 6.090 | 6.090 | 6.090 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 6.090 | 6.102 | 6.064 | 6.096 | 70,947 | -0.03(-0.42%) |
Feb 14, 2018 | 6.213 | 6.213 | 6.012 | 6.122 | 156,346 | -0.03(-0.42%) |
Feb 13, 2018 | 6.155 | 6.193 | 6.148 | 6.148 | 45,415 | -0.01(-0.21%) |
Feb 12, 2018 | 6.142 | 6.174 | 6.129 | 6.161 | 18,386 | +0.02(+0.40%) |
Feb 09, 2018 | 6.311 | 6.311 | 6.012 | 6.136 | 246,361 | -0.18(-2.89%) |
Feb 08, 2018 | 6.314 | 6.353 | 6.250 | 6.319 | 43,607 | -0.03(-0.44%) |
Feb 07, 2018 | 6.353 | 6.269 | 6.347 | 45,552 | +0.07(+1.13%) | |
Feb 06, 2018 | 6.308 | 6.334 | 6.269 | 6.276 | 22,478 | -0.03(-0.41%) |
Feb 05, 2018 | 6.360 | 6.360 | 6.231 | 6.302 | 63,228 | -0.03(-0.51%) |
Feb 02, 2018 | 6.250 | 6.360 | 6.250 | 6.334 | 28,763 | +0.10(+1.55%) |
Feb 01, 2018 | 6.250 | 6.308 | 6.221 | 6.237 | 151,526 | -0.01(-0.21%) |
Jan 31, 2018 | 6.360 | 6.360 | 6.243 | 6.250 | 97,873 | +0.01(+0.10%) |
Jan 30, 2018 | 6.282 | 6.243 | 6.243 | 44,274 | -0.04(-0.62%) | |
Jan 29, 2018 | 6.263 | 6.321 | 6.263 | 6.282 | 150,758 | +0.05(+0.83%) |
Jan 26, 2018 | 6.282 | 6.289 | 6.231 | 6.231 | 32,997 | -0.02(-0.31%) |
Jan 25, 2018 | 6.198 | 6.250 | 6.166 | 6.250 | 49,579 | +0.09(+1.52%) |
Jan 24, 2018 | 6.314 | 6.315 | 6.082 | 6.156 | 234,183 | -0.15(-2.31%) |
Jan 23, 2018 | 6.360 | 6.360 | 6.295 | 6.302 | 14,574 | +0.03(+0.51%) |
Jan 22, 2018 | 6.282 | 6.321 | 6.269 | 6.269 | 31,294 | -0.03(-0.51%) |
Jan 19, 2018 | 6.307 | 6.313 | 6.301 | 6.301 | 4,260 | -0.01(-0.21%) |
Jan 18, 2018 | 6.385 | 6.385 | 6.250 | 6.314 | 63,277 | +0.06(+0.93%) |
Jan 17, 2018 | 6.263 | 6.263 | 6.256 | 6.256 | 14,596 | -0.03(-0.51%) |
Jan 16, 2018 | 6.198 | 6.289 | 6.198 | 6.289 | 17,850 | +0.11(+1.71%) |
Jan 12, 2018 | 6.183 | 6.183 | 6.183 | 0 | -0.07(-1.13%) | |
Jan 11, 2018 | 6.350 | 6.350 | 6.247 | 6.253 | 49,343 | +0.00(+0.00%) |
Jan 10, 2018 | 6.253 | 6.253 | 45,927 | -0.02(-0.26%) | ||
Jan 09, 2018 | 6.247 | 6.284 | 6.247 | 6.269 | 28,011 | +0.00(+0.05%) |
Jan 08, 2018 | 6.260 | 6.285 | 6.260 | 6.266 | 24,773 | -0.00(-0.05%) |
Jan 05, 2018 | 6.298 | 6.298 | 6.260 | 6.270 | 28,086 | -0.02(-0.35%) |
Jan 04, 2018 | 6.247 | 6.324 | 6.215 | 6.292 | 83,962 | +0.03(+0.51%) |
Jan 03, 2018 | 6.067 | 6.260 | 6.061 | 6.260 | 44,639 | +0.20(+3.28%) |