Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.269 | 6.269 | 6.269 | 0 | +0.04(+0.67%) | |
Mar 28, 2018 | 6.233 | 6.285 | 6.197 | 6.228 | 821,505 | +0.02(+0.33%) |
Mar 27, 2018 | 6.243 | 6.285 | 6.186 | 6.207 | 770,687 | -0.03(-0.42%) |
Mar 26, 2018 | 6.326 | 6.342 | 6.217 | 6.233 | 508,905 | -0.03(-0.41%) |
Mar 23, 2018 | 6.373 | 6.388 | 6.259 | 6.259 | 504,056 | -0.11(-1.71%) |
Mar 22, 2018 | 6.285 | 6.461 | 6.279 | 6.368 | 581,548 | +0.08(+1.24%) |
Mar 21, 2018 | 6.238 | 6.305 | 6.233 | 6.290 | 399,972 | +0.04(+0.58%) |
Mar 20, 2018 | 6.228 | 6.300 | 6.197 | 6.254 | 671,319 | +0.03(+0.50%) |
Mar 19, 2018 | 6.233 | 6.259 | 6.176 | 6.222 | 420,195 | -0.01(-0.17%) |
Mar 16, 2018 | 6.181 | 6.264 | 6.140 | 6.233 | 719,313 | +0.07(+1.09%) |
Mar 15, 2018 | 6.279 | 6.285 | 6.124 | 6.165 | 671,045 | -0.10(-1.65%) |
Mar 14, 2018 | 6.373 | 6.383 | 6.259 | 6.269 | 510,769 | -0.10(-1.55%) |
Mar 13, 2018 | 6.368 | 6.388 | 6.282 | 6.368 | 748,327 | +0.02(+0.33%) |
Mar 12, 2018 | 6.347 | 6.399 | 6.295 | 6.347 | 704,399 | +0.00(+0.00%) |
Mar 09, 2018 | 6.352 | 6.376 | 6.316 | 6.347 | 508,559 | +0.03(+0.41%) |
Mar 08, 2018 | 6.274 | 6.336 | 6.269 | 6.321 | 567,989 | +0.08(+1.33%) |
Mar 07, 2018 | 6.217 | 6.238 | 714,600 | -0.07(-1.15%) | ||
Mar 06, 2018 | 6.362 | 6.388 | 6.285 | 6.311 | 616,748 | -0.05(-0.73%) |
Mar 05, 2018 | 6.186 | 6.425 | 6.181 | 6.357 | 1,375,156 | +0.18(+2.94%) |
Mar 02, 2018 | 6.036 | 6.243 | 5.984 | 6.176 | 1,117,747 | +0.18(+2.94%) |
Mar 01, 2018 | 6.101 | 6.116 | 5.884 | 6.000 | 1,410,901 | -0.08(-1.33%) |
Feb 28, 2018 | 6.151 | 6.186 | 6.080 | 6.080 | 1,012,817 | -0.06(-0.99%) |
Feb 27, 2018 | 6.191 | 6.222 | 6.136 | 6.141 | 758,280 | -0.05(-0.81%) |
Feb 26, 2018 | 6.207 | 6.262 | 6.151 | 6.191 | 963,592 | -0.03(-0.41%) |
Feb 23, 2018 | 6.267 | 6.267 | 6.122 | 6.217 | 1,065,406 | -0.05(-0.73%) |
Feb 22, 2018 | 6.282 | 6.292 | 6.212 | 6.262 | 613,189 | -0.01(-0.16%) |
Feb 21, 2018 | 6.282 | 6.348 | 6.272 | 6.272 | 472,930 | +0.02(+0.24%) |
Feb 20, 2018 | 6.353 | 6.369 | 6.232 | 6.257 | 475,073 | -0.11(-1.67%) |
Feb 16, 2018 | 6.363 | 6.363 | 6.363 | 0 | +0.09(+1.37%) | |
Feb 15, 2018 | 6.353 | 6.353 | 6.224 | 6.277 | 684,939 | -0.06(-0.96%) |
Feb 14, 2018 | 6.328 | 6.388 | 6.244 | 6.338 | 840,407 | -0.01(-0.08%) |
Feb 13, 2018 | 6.141 | 6.358 | 6.136 | 6.343 | 710,139 | +0.08(+1.29%) |
Feb 12, 2018 | 6.257 | 6.302 | 6.224 | 6.262 | 886,428 | +0.04(+0.57%) |
Feb 09, 2018 | 6.388 | 6.403 | 6.176 | 6.227 | 866,228 | -0.11(-1.75%) |
Feb 08, 2018 | 6.459 | 6.489 | 6.333 | 6.338 | 631,675 | -0.11(-1.64%) |
Feb 07, 2018 | 6.560 | 6.560 | 6.398 | 6.444 | 1,600,824 | +0.11(+1.75%) |
Feb 06, 2018 | 6.080 | 6.400 | 6.080 | 6.333 | 1,097,293 | +0.15(+2.37%) |
Feb 05, 2018 | 6.333 | 6.357 | 5.990 | 6.186 | 2,038,921 | -0.21(-3.31%) |
Feb 02, 2018 | 6.469 | 6.509 | 6.373 | 6.398 | 847,438 | -0.15(-2.24%) |
Feb 01, 2018 | 6.403 | 6.545 | 6.398 | 6.545 | 568,287 | +0.15(+2.29%) |
Jan 31, 2018 | 6.535 | 6.540 | 6.383 | 6.398 | 846,346 | -0.10(-1.48%) |
Jan 30, 2018 | 6.565 | 6.575 | 6.482 | 6.494 | 510,907 | -0.08(-1.23%) |
Jan 29, 2018 | 6.610 | 6.610 | 6.560 | 6.575 | 492,944 | -0.04(-0.53%) |
Jan 26, 2018 | 6.610 | 6.646 | 6.570 | 6.610 | 735,593 | +0.01(+0.08%) |
Jan 25, 2018 | 6.661 | 6.676 | 6.651 | 6.605 | 603,821 | -0.04(-0.61%) |
Jan 24, 2018 | 6.681 | 6.691 | 6.635 | 6.646 | 517,792 | -0.02(-0.23%) |
Jan 23, 2018 | 6.656 | 6.696 | 6.630 | 6.661 | 587,235 | +0.02(+0.23%) |
Jan 22, 2018 | 6.615 | 6.661 | 6.600 | 6.646 | 637,834 | +0.04(+0.53%) |
Jan 19, 2018 | 6.610 | 6.635 | 6.571 | 6.610 | 707,119 | +0.00(+0.00%) |
Jan 18, 2018 | 6.610 | 6.646 | 6.590 | 6.610 | 621,922 | +0.02(+0.31%) |
Jan 17, 2018 | 6.585 | 6.620 | 6.575 | 6.590 | 654,744 | -0.01(-0.08%) |
Jan 16, 2018 | 6.560 | 6.620 | 6.519 | 6.595 | 1,060,519 | +0.04(+0.54%) |
Jan 12, 2018 | 6.560 | 6.560 | 6.560 | 0 | -0.02(-0.23%) | |
Jan 11, 2018 | 6.524 | 6.585 | 6.489 | 6.575 | 630,400 | +0.05(+0.77%) |
Jan 10, 2018 | 6.600 | 6.600 | 6.514 | 6.524 | 559,417 | -0.06(-0.84%) |
Jan 09, 2018 | 6.610 | 6.625 | 6.545 | 6.580 | 702,745 | -0.02(-0.23%) |
Jan 08, 2018 | 6.560 | 6.625 | 6.509 | 6.595 | 815,595 | +0.04(+0.62%) |
Jan 05, 2018 | 6.560 | 6.590 | 6.519 | 6.555 | 783,736 | +0.01(+0.15%) |
Jan 04, 2018 | 6.625 | 6.656 | 6.545 | 6.545 | 718,349 | -0.06(-0.92%) |
Jan 03, 2018 | 6.741 | 6.741 | 6.600 | 6.605 | 854,103 | -0.08(-1.21%) |