Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.219 | 6.245 | 6.104 | 6.187 | 1,105,837 | -0.05(-0.84%) |
Feb 27, 2018 | 6.284 | 6.284 | 6.206 | 6.239 | 387,806 | -0.04(-0.62%) |
Feb 26, 2018 | 6.213 | 6.284 | 6.213 | 6.278 | 485,155 | +0.08(+1.26%) |
Feb 23, 2018 | 6.219 | 6.252 | 6.187 | 6.200 | 510,814 | +0.01(+0.21%) |
Feb 22, 2018 | 6.173 | 6.200 | 6.147 | 6.187 | 464,580 | +0.05(+0.74%) |
Feb 21, 2018 | 6.187 | 6.213 | 6.115 | 6.141 | 447,412 | -0.03(-0.53%) |
Feb 20, 2018 | 6.226 | 6.226 | 6.154 | 6.173 | 338,272 | -0.04(-0.63%) |
Feb 16, 2018 | 6.213 | 6.213 | 6.213 | 0 | +0.02(+0.32%) | |
Feb 15, 2018 | 6.173 | 6.206 | 6.115 | 6.193 | 433,842 | +0.08(+1.39%) |
Feb 14, 2018 | 6.076 | 6.121 | 6.069 | 6.108 | 580,389 | +0.02(+0.34%) |
Feb 13, 2018 | 6.062 | 6.114 | 6.010 | 6.088 | 360,087 | +0.01(+0.11%) |
Feb 12, 2018 | 6.140 | 6.140 | 6.055 | 6.081 | 526,036 | -0.01(-0.21%) |
Feb 09, 2018 | 5.990 | 6.153 | 5.835 | 6.094 | 1,027,287 | +0.14(+2.40%) |
Feb 08, 2018 | 6.133 | 6.164 | 5.952 | 5.952 | 550,763 | -0.18(-2.86%) |
Feb 07, 2018 | 6.075 | 6.178 | 6.075 | 6.127 | 524,281 | +0.05(+0.85%) |
Feb 06, 2018 | 5.874 | 6.107 | 5.861 | 6.075 | 967,641 | +0.03(+0.54%) |
Feb 05, 2018 | 6.282 | 6.295 | 5.977 | 6.042 | 867,006 | -0.26(-4.12%) |
Feb 02, 2018 | 6.341 | 6.366 | 6.178 | 6.302 | 1,320,244 | -0.06(-0.92%) |
Feb 01, 2018 | 6.464 | 6.464 | 6.354 | 6.360 | 420,758 | -0.08(-1.21%) |
Jan 31, 2018 | 6.477 | 6.496 | 6.392 | 6.438 | 805,217 | -0.01(-0.20%) |
Jan 30, 2018 | 6.554 | 6.554 | 6.321 | 6.451 | 1,337,436 | -0.13(-1.97%) |
Jan 29, 2018 | 6.522 | 6.587 | 6.522 | 6.580 | 599,887 | +0.00(+0.00%) |
Jan 26, 2018 | 6.516 | 6.587 | 6.503 | 6.580 | 588,260 | +0.12(+1.81%) |
Jan 25, 2018 | 6.561 | 6.606 | 6.451 | 6.464 | 1,345,153 | -0.08(-1.19%) |
Jan 24, 2018 | 6.580 | 6.626 | 6.535 | 6.542 | 1,228,887 | -0.02(-0.30%) |
Jan 23, 2018 | 6.619 | 6.619 | 6.554 | 6.561 | 735,472 | -0.06(-0.88%) |
Jan 22, 2018 | 6.561 | 6.626 | 6.554 | 6.619 | 944,151 | +0.06(+0.99%) |
Jan 19, 2018 | 6.554 | 6.567 | 6.535 | 6.554 | 588,373 | +0.00(+0.00%) |
Jan 18, 2018 | 6.697 | 6.697 | 6.554 | 6.554 | 682,510 | -0.13(-1.94%) |
Jan 17, 2018 | 6.658 | 6.710 | 6.529 | 6.684 | 1,329,011 | +0.05(+0.78%) |
Jan 16, 2018 | 6.794 | 6.806 | 6.632 | 6.632 | 756,294 | -0.05(-0.68%) |
Jan 12, 2018 | 6.678 | 6.678 | 6.678 | 0 | +0.04(+0.60%) | |
Jan 11, 2018 | 6.580 | 6.664 | 6.567 | 6.638 | 1,431,393 | +0.09(+1.38%) |
Jan 10, 2018 | 6.489 | 6.567 | 6.470 | 6.547 | 1,104,065 | +0.08(+1.30%) |
Jan 09, 2018 | 6.489 | 6.511 | 6.464 | 6.464 | 678,327 | -0.01(-0.10%) |
Jan 08, 2018 | 6.515 | 6.516 | 6.445 | 6.470 | 803,859 | -0.02(-0.30%) |
Jan 05, 2018 | 6.406 | 6.547 | 6.406 | 6.489 | 796,755 | +0.06(+1.00%) |
Jan 04, 2018 | 6.393 | 6.457 | 6.386 | 6.425 | 813,343 | +0.03(+0.50%) |
Jan 03, 2018 | 6.399 | 6.425 | 6.373 | 6.393 | 864,417 | -0.01(-0.10%) |
Jan 02, 2018 | 6.347 | 6.418 | 6.320 | 6.399 | 669,421 | +0.10(+1.54%) |
Dec 29, 2017 | 6.302 | 6.302 | 6.302 | 0 | +0.10(+1.56%) | |
Dec 28, 2017 | 6.212 | 6.215 | 6.173 | 6.206 | 545,313 | +0.01(+0.10%) |
Dec 27, 2017 | 6.193 | 6.218 | 6.186 | 6.199 | 487,313 | +0.02(+0.31%) |
Dec 26, 2017 | 6.167 | 6.197 | 6.160 | 6.180 | 390,595 | +0.02(+0.31%) |
Dec 22, 2017 | 6.128 | 6.238 | 6.122 | 6.160 | 1,041,105 | +0.04(+0.63%) |
Dec 21, 2017 | 6.038 | 6.122 | 6.038 | 6.122 | 558,301 | +0.10(+1.61%) |
Dec 20, 2017 | 5.960 | 6.025 | 5.928 | 6.025 | 595,584 | +0.11(+1.85%) |
Dec 19, 2017 | 5.993 | 6.012 | 5.909 | 5.915 | 559,765 | -0.06(-1.08%) |
Dec 18, 2017 | 5.935 | 5.993 | 5.935 | 5.980 | 487,109 | +0.00(+0.00%) |
Dec 15, 2017 | 5.883 | 6.051 | 5.844 | 5.980 | 872,937 | +0.10(+1.77%) |
Dec 14, 2017 | 5.818 | 5.876 | 5.811 | 5.876 | 470,348 | +0.08(+1.33%) |
Dec 13, 2017 | 5.728 | 5.811 | 5.728 | 5.799 | 457,018 | +0.06(+1.12%) |
Dec 12, 2017 | 5.728 | 5.773 | 5.723 | 5.734 | 423,012 | -0.01(-0.22%) |
Dec 11, 2017 | 5.728 | 5.747 | 5.695 | 5.747 | 232,865 | +0.03(+0.45%) |
Dec 08, 2017 | 5.683 | 5.722 | 5.677 | 5.722 | 232,661 | +0.06(+1.13%) |
Dec 07, 2017 | 5.696 | 5.702 | 5.651 | 5.657 | 469,021 | -0.06(-1.01%) |
Dec 06, 2017 | 5.773 | 5.831 | 5.715 | 5.715 | 414,588 | -0.07(-1.22%) |
Dec 05, 2017 | 5.811 | 5.811 | 5.779 | 5.786 | 292,769 | -0.02(-0.33%) |
Dec 04, 2017 | 5.779 | 5.805 | 5.779 | 5.805 | 256,032 | +0.01(+0.22%) |