Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.502 | 6.502 | 6.502 | 0 | +0.00(+0.07%) | |
Mar 28, 2018 | 6.327 | 6.620 | 6.327 | 6.497 | 759,269 | +0.15(+2.31%) |
Mar 27, 2018 | 6.445 | 6.488 | 6.313 | 6.351 | 726,751 | -0.09(-1.39%) |
Mar 26, 2018 | 6.223 | 6.445 | 6.204 | 6.441 | 694,303 | +0.33(+5.34%) |
Mar 23, 2018 | 6.242 | 6.545 | 6.100 | 6.114 | 774,474 | -0.11(-1.75%) |
Mar 22, 2018 | 6.616 | 6.644 | 6.209 | 6.223 | 949,264 | -0.45(-6.80%) |
Mar 21, 2018 | 6.460 | 6.753 | 6.181 | 6.677 | 1,235,019 | +0.23(+3.52%) |
Mar 20, 2018 | 6.516 | 6.616 | 6.417 | 6.450 | 562,453 | -0.08(-1.16%) |
Mar 19, 2018 | 6.403 | 6.540 | 6.384 | 6.526 | 505,425 | +0.09(+1.32%) |
Mar 16, 2018 | 6.370 | 6.502 | 6.341 | 6.441 | 893,313 | +0.06(+0.96%) |
Mar 15, 2018 | 6.332 | 6.455 | 6.308 | 6.379 | 510,980 | +0.07(+1.05%) |
Mar 14, 2018 | 6.407 | 6.407 | 6.237 | 6.313 | 361,961 | -0.07(-1.04%) |
Mar 13, 2018 | 6.540 | 6.559 | 6.341 | 6.379 | 530,415 | -0.13(-1.96%) |
Mar 12, 2018 | 6.601 | 6.649 | 6.488 | 6.507 | 408,277 | -0.06(-0.86%) |
Mar 09, 2018 | 6.578 | 6.644 | 6.521 | 6.564 | 530,256 | +0.05(+0.73%) |
Mar 08, 2018 | 6.649 | 6.814 | 6.483 | 6.516 | 361,013 | -0.09(-1.36%) |
Mar 07, 2018 | 6.597 | 6.705 | 6.474 | 6.606 | 752,130 | -0.02(-0.29%) |
Mar 06, 2018 | 6.398 | 6.672 | 6.365 | 6.625 | 540,176 | +0.27(+4.32%) |
Mar 05, 2018 | 6.266 | 6.441 | 6.218 | 6.351 | 549,375 | +0.07(+1.05%) |
Mar 02, 2018 | 6.067 | 6.322 | 6.006 | 6.285 | 544,099 | +0.18(+3.02%) |
Mar 01, 2018 | 6.303 | 6.303 | 6.053 | 6.100 | 823,413 | -0.22(-3.52%) |
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%) |