Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.687 | 6.687 | 6.687 | 0 | +0.14(+2.12%) | |
Mar 28, 2018 | 6.576 | 6.687 | 6.548 | 6.548 | 184,123 | -0.07(-1.00%) |
Mar 27, 2018 | 6.704 | 6.704 | 6.566 | 6.614 | 109,192 | -0.03(-0.52%) |
Mar 26, 2018 | 6.539 | 6.704 | 6.539 | 6.649 | 229,013 | +0.08(+1.15%) |
Mar 23, 2018 | 6.621 | 6.704 | 6.539 | 6.573 | 140,020 | -0.08(-1.14%) |
Mar 22, 2018 | 6.614 | 6.704 | 6.570 | 6.649 | 148,971 | +0.01(+0.10%) |
Mar 21, 2018 | 6.497 | 6.676 | 6.497 | 6.642 | 225,211 | +0.11(+1.68%) |
Mar 20, 2018 | 6.477 | 6.559 | 6.436 | 6.532 | 94,925 | +0.08(+1.28%) |
Mar 19, 2018 | 6.415 | 6.463 | 6.360 | 6.449 | 82,337 | +0.03(+0.43%) |
Mar 16, 2018 | 6.277 | 6.473 | 6.256 | 6.422 | 125,589 | +0.14(+2.19%) |
Mar 15, 2018 | 6.346 | 6.392 | 6.229 | 6.284 | 98,187 | -0.03(-0.54%) |
Mar 14, 2018 | 6.429 | 6.449 | 6.222 | 6.319 | 215,082 | -0.05(-0.76%) |
Mar 13, 2018 | 6.408 | 6.477 | 6.326 | 6.367 | 123,578 | -0.04(-0.64%) |
Mar 12, 2018 | 6.449 | 6.497 | 6.339 | 6.408 | 115,371 | -0.01(-0.21%) |
Mar 09, 2018 | 6.312 | 6.425 | 6.291 | 6.422 | 127,269 | +0.06(+0.97%) |
Mar 08, 2018 | 6.381 | 6.408 | 6.271 | 6.360 | 148,812 | -0.04(-0.64%) |
Mar 07, 2018 | 6.401 | 6.288 | 6.401 | 75,456 | +0.09(+1.42%) | |
Mar 06, 2018 | 6.360 | 6.429 | 6.312 | 6.312 | 109,021 | -0.03(-0.54%) |
Mar 05, 2018 | 6.326 | 6.394 | 6.277 | 6.346 | 91,614 | +0.02(+0.33%) |
Mar 02, 2018 | 6.236 | 6.408 | 6.222 | 6.326 | 65,863 | +0.08(+1.21%) |
Mar 01, 2018 | 6.271 | 6.332 | 6.216 | 6.250 | 98,462 | -0.04(-0.66%) |
Feb 28, 2018 | 6.580 | 6.598 | 6.277 | 6.291 | 146,469 | -0.28(-4.29%) |
Feb 27, 2018 | 6.546 | 6.573 | 6.394 | 6.573 | 103,161 | +0.05(+0.80%) |
Feb 26, 2018 | 6.480 | 6.548 | 6.364 | 6.521 | 164,071 | +0.10(+1.60%) |
Feb 23, 2018 | 6.378 | 6.432 | 6.248 | 6.419 | 140,567 | +0.05(+0.86%) |
Feb 22, 2018 | 6.323 | 6.391 | 6.276 | 6.364 | 94,969 | +0.08(+1.19%) |
Feb 21, 2018 | 6.316 | 6.323 | 6.193 | 6.289 | 152,415 | +0.04(+0.66%) |
Feb 20, 2018 | 6.398 | 6.426 | 6.248 | 6.248 | 73,490 | -0.19(-2.97%) |
Feb 16, 2018 | 6.439 | 6.439 | 6.439 | 0 | +0.09(+1.40%) | |
Feb 15, 2018 | 6.357 | 6.393 | 6.282 | 6.350 | 77,702 | +0.01(+0.22%) |
Feb 14, 2018 | 6.330 | 6.419 | 6.258 | 6.337 | 110,002 | +0.01(+0.11%) |
Feb 13, 2018 | 6.268 | 6.337 | 6.227 | 6.330 | 63,896 | +0.06(+0.98%) |
Feb 12, 2018 | 6.132 | 6.385 | 6.132 | 6.268 | 241,747 | +0.15(+2.46%) |
Feb 09, 2018 | 6.234 | 6.275 | 6.029 | 6.118 | 258,392 | -0.14(-2.18%) |
Feb 08, 2018 | 6.241 | 6.296 | 6.207 | 6.255 | 131,095 | +0.01(+0.22%) |
Feb 07, 2018 | 6.323 | 6.323 | 6.221 | 6.241 | 155,297 | -0.12(-1.93%) |
Feb 06, 2018 | 6.186 | 6.432 | 6.186 | 6.364 | 193,892 | +0.13(+2.07%) |
Feb 05, 2018 | 6.255 | 6.296 | 6.255 | 6.235 | 177,742 | -0.07(-1.07%) |
Feb 02, 2018 | 6.296 | 6.370 | 6.262 | 6.303 | 154,310 | -0.05(-0.75%) |
Feb 01, 2018 | 6.255 | 6.370 | 6.255 | 6.350 | 82,776 | +0.07(+1.09%) |
Jan 31, 2018 | 6.344 | 6.403 | 6.180 | 6.282 | 177,570 | -0.05(-0.76%) |
Jan 30, 2018 | 6.432 | 6.501 | 6.323 | 6.330 | 138,741 | -0.10(-1.49%) |
Jan 29, 2018 | 6.392 | 6.548 | 6.338 | 6.426 | 204,271 | -0.03(-0.42%) |
Jan 26, 2018 | 6.446 | 6.524 | 6.378 | 6.453 | 172,142 | -0.01(-0.11%) |
Jan 25, 2018 | 6.595 | 6.595 | 6.446 | 6.460 | 108,104 | -0.09(-1.35%) |
Jan 24, 2018 | 6.548 | 6.595 | 6.446 | 6.548 | 165,378 | -0.02(-0.31%) |
Jan 23, 2018 | 6.473 | 6.609 | 6.446 | 6.568 | 195,165 | +0.09(+1.47%) |
Jan 22, 2018 | 6.209 | 6.494 | 6.209 | 6.473 | 158,306 | +0.24(+3.81%) |
Jan 19, 2018 | 6.222 | 6.317 | 6.141 | 6.236 | 141,667 | +0.05(+0.77%) |
Jan 18, 2018 | 6.378 | 6.399 | 6.141 | 6.188 | 132,913 | -0.23(-3.59%) |
Jan 17, 2018 | 6.426 | 6.500 | 6.283 | 6.419 | 186,254 | +0.04(+0.64%) |
Jan 16, 2018 | 6.392 | 6.436 | 6.304 | 6.378 | 260,063 | +0.02(+0.32%) |
Jan 12, 2018 | 6.358 | 6.358 | 6.358 | 0 | +0.05(+0.75%) | |
Jan 11, 2018 | 6.046 | 6.324 | 6.039 | 6.310 | 363,223 | +0.27(+4.49%) |
Jan 10, 2018 | 6.086 | 6.141 | 6.019 | 6.039 | 141,414 | -0.01(-0.22%) |
Jan 09, 2018 | 5.917 | 6.073 | 5.894 | 6.053 | 118,550 | +0.14(+2.41%) |
Jan 08, 2018 | 5.951 | 5.964 | 5.808 | 5.910 | 193,045 | -0.05(-0.91%) |
Jan 05, 2018 | 6.093 | 6.107 | 5.958 | 5.964 | 148,511 | -0.16(-2.55%) |
Jan 04, 2018 | 6.161 | 6.181 | 6.107 | 6.120 | 197,064 | -0.03(-0.55%) |
Jan 03, 2018 | 6.093 | 6.175 | 6.032 | 6.154 | 150,582 | +0.14(+2.37%) |