Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.003 | 6.037 | 5.934 | 5.934 | 1,037,851 | -0.06(-0.99%) |
Feb 27, 2018 | 6.042 | 6.072 | 5.988 | 5.993 | 777,023 | -0.05(-0.81%) |
Feb 26, 2018 | 6.057 | 6.111 | 6.003 | 6.042 | 987,409 | -0.02(-0.41%) |
Feb 23, 2018 | 6.116 | 6.116 | 5.974 | 6.067 | 1,091,739 | -0.04(-0.73%) |
Feb 22, 2018 | 6.131 | 6.141 | 6.062 | 6.111 | 628,345 | -0.01(-0.16%) |
Feb 21, 2018 | 6.131 | 6.195 | 6.121 | 6.121 | 484,620 | +0.01(+0.24%) |
Feb 20, 2018 | 6.200 | 6.215 | 6.082 | 6.106 | 486,815 | -0.10(-1.67%) |
Feb 16, 2018 | 6.210 | 6.210 | 6.210 | 0 | +0.08(+1.37%) | |
Feb 15, 2018 | 6.200 | 6.200 | 6.073 | 6.126 | 701,868 | -0.06(-0.96%) |
Feb 14, 2018 | 6.175 | 6.234 | 6.094 | 6.185 | 861,179 | -0.00(-0.08%) |
Feb 13, 2018 | 5.993 | 6.205 | 5.988 | 6.190 | 727,691 | +0.08(+1.29%) |
Feb 12, 2018 | 6.106 | 6.150 | 6.074 | 6.111 | 908,337 | +0.03(+0.57%) |
Feb 09, 2018 | 6.234 | 6.249 | 6.027 | 6.077 | 887,638 | -0.11(-1.75%) |
Feb 08, 2018 | 6.303 | 6.333 | 6.180 | 6.185 | 647,288 | -0.10(-1.64%) |
Feb 07, 2018 | 6.402 | 6.402 | 6.244 | 6.288 | 1,640,391 | +0.11(+1.75%) |
Feb 06, 2018 | 5.934 | 6.246 | 5.934 | 6.180 | 1,124,414 | +0.14(+2.37%) |
Feb 05, 2018 | 6.180 | 6.204 | 5.845 | 6.037 | 2,089,317 | -0.21(-3.31%) |
Feb 02, 2018 | 6.313 | 6.352 | 6.219 | 6.244 | 868,384 | -0.14(-2.24%) |
Feb 01, 2018 | 6.249 | 6.387 | 6.244 | 6.387 | 582,334 | +0.14(+2.29%) |
Jan 31, 2018 | 6.377 | 6.382 | 6.229 | 6.244 | 867,265 | -0.09(-1.48%) |
Jan 30, 2018 | 6.406 | 6.416 | 6.325 | 6.338 | 523,535 | -0.08(-1.23%) |
Jan 29, 2018 | 6.451 | 6.451 | 6.402 | 6.416 | 505,128 | -0.03(-0.53%) |
Jan 26, 2018 | 6.451 | 6.485 | 6.411 | 6.451 | 753,774 | +0.00(+0.08%) |
Jan 25, 2018 | 6.500 | 6.515 | 6.490 | 6.446 | 618,745 | -0.04(-0.61%) |
Jan 24, 2018 | 6.520 | 6.530 | 6.475 | 6.485 | 530,590 | -0.01(-0.23%) |
Jan 23, 2018 | 6.495 | 6.535 | 6.470 | 6.500 | 601,750 | +0.01(+0.23%) |
Jan 22, 2018 | 6.456 | 6.500 | 6.441 | 6.485 | 653,599 | +0.03(+0.53%) |
Jan 19, 2018 | 6.451 | 6.475 | 6.412 | 6.451 | 724,596 | +0.00(+0.00%) |
Jan 18, 2018 | 6.451 | 6.485 | 6.431 | 6.451 | 637,294 | +0.02(+0.31%) |
Jan 17, 2018 | 6.426 | 6.461 | 6.416 | 6.431 | 670,928 | -0.00(-0.08%) |
Jan 16, 2018 | 6.402 | 6.461 | 6.362 | 6.436 | 1,086,731 | +0.03(+0.54%) |
Jan 12, 2018 | 6.402 | 6.402 | 6.402 | 0 | -0.01(-0.23%) | |
Jan 11, 2018 | 6.367 | 6.426 | 6.333 | 6.416 | 645,982 | +0.05(+0.77%) |
Jan 10, 2018 | 6.441 | 6.441 | 6.357 | 6.367 | 573,244 | -0.05(-0.84%) |
Jan 09, 2018 | 6.451 | 6.466 | 6.387 | 6.421 | 720,115 | -0.01(-0.23%) |
Jan 08, 2018 | 6.402 | 6.466 | 6.352 | 6.436 | 835,754 | +0.04(+0.62%) |
Jan 05, 2018 | 6.402 | 6.431 | 6.362 | 6.397 | 803,108 | +0.01(+0.15%) |
Jan 04, 2018 | 6.466 | 6.495 | 6.387 | 6.387 | 736,105 | -0.06(-0.92%) |
Jan 03, 2018 | 6.579 | 6.579 | 6.441 | 6.446 | 875,214 | -0.08(-1.21%) |
Jan 02, 2018 | 6.451 | 6.589 | 6.431 | 6.525 | 759,745 | +0.06(+0.99%) |
Dec 29, 2017 | 6.461 | 6.461 | 6.461 | 0 | +0.02(+0.31%) | |
Dec 28, 2017 | 6.475 | 6.480 | 6.384 | 6.441 | 826,130 | -0.01(-0.23%) |
Dec 27, 2017 | 6.352 | 6.485 | 6.338 | 6.456 | 1,016,581 | +0.09(+1.39%) |
Dec 26, 2017 | 6.382 | 6.416 | 6.338 | 6.367 | 923,107 | -0.01(-0.15%) |
Dec 22, 2017 | 6.406 | 6.406 | 6.333 | 6.377 | 542,870 | -0.02(-0.31%) |
Dec 21, 2017 | 6.367 | 6.416 | 6.352 | 6.397 | 559,524 | +0.03(+0.54%) |
Dec 20, 2017 | 6.323 | 6.397 | 6.313 | 6.362 | 1,030,845 | +0.09(+1.49%) |
Dec 19, 2017 | 6.411 | 6.470 | 6.254 | 6.269 | 2,118,655 | -0.13(-2.08%) |
Dec 18, 2017 | 6.387 | 6.515 | 6.387 | 6.402 | 800,996 | +0.00(+0.08%) |
Dec 15, 2017 | 6.431 | 6.461 | 6.377 | 6.397 | 853,891 | -0.03(-0.54%) |
Dec 14, 2017 | 6.451 | 6.510 | 6.382 | 6.431 | 712,993 | -0.02(-0.31%) |
Dec 13, 2017 | 6.426 | 6.485 | 6.387 | 6.451 | 1,033,806 | +0.00(+0.08%) |
Dec 12, 2017 | 6.500 | 6.530 | 6.446 | 6.446 | 510,601 | -0.08(-1.21%) |
Dec 11, 2017 | 6.530 | 6.550 | 6.490 | 6.525 | 527,280 | -0.04(-0.67%) |
Dec 08, 2017 | 6.441 | 6.589 | 6.431 | 6.569 | 555,926 | +0.12(+1.83%) |
Dec 07, 2017 | 6.431 | 6.466 | 6.406 | 6.451 | 672,958 | -0.00(-0.08%) |
Dec 06, 2017 | 6.421 | 6.544 | 6.416 | 6.456 | 872,655 | +0.00(+0.08%) |
Dec 05, 2017 | 6.520 | 6.520 | 6.411 | 6.451 | 829,479 | -0.09(-1.36%) |
Dec 04, 2017 | 6.643 | 6.648 | 6.522 | 6.539 | 635,158 | -0.05(-0.82%) |