Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.274 | 6.274 | 6.274 | 0 | +0.04(+0.67%) | |
Mar 28, 2018 | 6.237 | 6.289 | 6.201 | 6.232 | 820,910 | +0.02(+0.33%) |
Mar 27, 2018 | 6.248 | 6.289 | 6.191 | 6.211 | 770,129 | -0.03(-0.42%) |
Mar 26, 2018 | 6.331 | 6.346 | 6.222 | 6.237 | 508,536 | -0.03(-0.41%) |
Mar 23, 2018 | 6.377 | 6.393 | 6.263 | 6.263 | 503,691 | -0.11(-1.71%) |
Mar 22, 2018 | 6.289 | 6.465 | 6.284 | 6.372 | 581,127 | +0.08(+1.24%) |
Mar 21, 2018 | 6.243 | 6.310 | 6.237 | 6.294 | 399,682 | +0.04(+0.58%) |
Mar 20, 2018 | 6.232 | 6.305 | 6.201 | 6.258 | 670,833 | +0.03(+0.50%) |
Mar 19, 2018 | 6.237 | 6.263 | 6.180 | 6.227 | 419,891 | -0.01(-0.17%) |
Mar 16, 2018 | 6.185 | 6.268 | 6.144 | 6.237 | 718,793 | +0.07(+1.09%) |
Mar 15, 2018 | 6.284 | 6.289 | 6.128 | 6.170 | 670,559 | -0.10(-1.65%) |
Mar 14, 2018 | 6.377 | 6.388 | 6.263 | 6.274 | 510,399 | -0.10(-1.55%) |
Mar 13, 2018 | 6.372 | 6.393 | 6.287 | 6.372 | 747,785 | +0.02(+0.33%) |
Mar 12, 2018 | 6.351 | 6.403 | 6.300 | 6.351 | 703,889 | +0.00(+0.00%) |
Mar 09, 2018 | 6.357 | 6.381 | 6.320 | 6.351 | 508,191 | +0.03(+0.41%) |
Mar 08, 2018 | 6.279 | 6.341 | 6.274 | 6.325 | 567,578 | +0.08(+1.33%) |
Mar 07, 2018 | 6.222 | 6.243 | 714,083 | -0.07(-1.15%) | ||
Mar 06, 2018 | 6.367 | 6.393 | 6.289 | 6.315 | 616,301 | -0.05(-0.73%) |
Mar 05, 2018 | 6.191 | 6.429 | 6.185 | 6.362 | 1,374,160 | +0.18(+2.94%) |
Mar 02, 2018 | 6.040 | 6.248 | 5.988 | 6.180 | 1,116,938 | +0.18(+2.94%) |
Mar 01, 2018 | 6.105 | 6.120 | 5.888 | 6.004 | 1,409,879 | -0.08(-1.33%) |
Feb 28, 2018 | 6.156 | 6.191 | 6.085 | 6.085 | 1,012,084 | -0.06(-0.99%) |
Feb 27, 2018 | 6.196 | 6.226 | 6.140 | 6.145 | 757,731 | -0.05(-0.81%) |
Feb 26, 2018 | 6.211 | 6.267 | 6.156 | 6.196 | 962,894 | -0.03(-0.41%) |
Feb 23, 2018 | 6.272 | 6.272 | 6.126 | 6.221 | 1,064,635 | -0.05(-0.73%) |
Feb 22, 2018 | 6.287 | 6.297 | 6.216 | 6.267 | 612,745 | -0.01(-0.16%) |
Feb 21, 2018 | 6.287 | 6.352 | 6.277 | 6.277 | 472,588 | +0.02(+0.24%) |
Feb 20, 2018 | 6.357 | 6.373 | 6.237 | 6.262 | 474,729 | -0.11(-1.67%) |
Feb 16, 2018 | 6.368 | 6.368 | 6.368 | 0 | +0.09(+1.37%) | |
Feb 15, 2018 | 6.357 | 6.357 | 6.228 | 6.282 | 684,443 | -0.06(-0.96%) |
Feb 14, 2018 | 6.332 | 6.393 | 6.249 | 6.342 | 839,799 | -0.01(-0.08%) |
Feb 13, 2018 | 6.145 | 6.363 | 6.140 | 6.347 | 709,625 | +0.08(+1.29%) |
Feb 12, 2018 | 6.262 | 6.307 | 6.229 | 6.267 | 885,786 | +0.04(+0.57%) |
Feb 09, 2018 | 6.393 | 6.408 | 6.181 | 6.231 | 865,600 | -0.11(-1.75%) |
Feb 08, 2018 | 6.464 | 6.494 | 6.337 | 6.342 | 631,217 | -0.11(-1.64%) |
Feb 07, 2018 | 6.565 | 6.565 | 6.403 | 6.448 | 1,599,665 | +0.11(+1.75%) |
Feb 06, 2018 | 6.085 | 6.405 | 6.085 | 6.337 | 1,096,498 | +0.15(+2.37%) |
Feb 05, 2018 | 6.337 | 6.362 | 5.994 | 6.191 | 2,037,445 | -0.21(-3.31%) |
Feb 02, 2018 | 6.474 | 6.514 | 6.378 | 6.403 | 846,825 | -0.15(-2.24%) |
Feb 01, 2018 | 6.408 | 6.549 | 6.403 | 6.549 | 567,876 | +0.15(+2.29%) |
Jan 31, 2018 | 6.539 | 6.544 | 6.388 | 6.403 | 845,734 | -0.10(-1.48%) |
Jan 30, 2018 | 6.570 | 6.580 | 6.486 | 6.499 | 510,537 | -0.08(-1.23%) |
Jan 29, 2018 | 6.615 | 6.615 | 6.565 | 6.580 | 492,587 | -0.04(-0.53%) |
Jan 26, 2018 | 6.615 | 6.650 | 6.575 | 6.615 | 735,060 | +0.01(+0.08%) |
Jan 25, 2018 | 6.666 | 6.681 | 6.655 | 6.610 | 603,384 | -0.04(-0.61%) |
Jan 24, 2018 | 6.686 | 6.696 | 6.640 | 6.650 | 517,417 | -0.02(-0.23%) |
Jan 23, 2018 | 6.660 | 6.701 | 6.635 | 6.666 | 586,810 | +0.02(+0.23%) |
Jan 22, 2018 | 6.620 | 6.666 | 6.605 | 6.650 | 637,372 | +0.04(+0.53%) |
Jan 19, 2018 | 6.615 | 6.640 | 6.575 | 6.615 | 706,607 | +0.00(+0.00%) |
Jan 18, 2018 | 6.615 | 6.650 | 6.595 | 6.615 | 621,472 | +0.02(+0.31%) |
Jan 17, 2018 | 6.590 | 6.625 | 6.580 | 6.595 | 654,270 | -0.01(-0.08%) |
Jan 16, 2018 | 6.565 | 6.625 | 6.524 | 6.600 | 1,059,751 | +0.04(+0.54%) |
Jan 12, 2018 | 6.565 | 6.565 | 6.565 | 0 | -0.02(-0.23%) | |
Jan 11, 2018 | 6.529 | 6.590 | 6.494 | 6.580 | 629,944 | +0.05(+0.77%) |
Jan 10, 2018 | 6.605 | 6.605 | 6.519 | 6.529 | 559,012 | -0.06(-0.84%) |
Jan 09, 2018 | 6.615 | 6.630 | 6.549 | 6.585 | 702,236 | -0.02(-0.23%) |
Jan 08, 2018 | 6.565 | 6.630 | 6.514 | 6.600 | 815,005 | +0.04(+0.62%) |
Jan 05, 2018 | 6.565 | 6.595 | 6.524 | 6.559 | 783,169 | +0.01(+0.15%) |
Jan 04, 2018 | 6.630 | 6.660 | 6.549 | 6.549 | 717,829 | -0.06(-0.92%) |
Jan 03, 2018 | 6.746 | 6.746 | 6.605 | 6.610 | 853,485 | -0.08(-1.21%) |