Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.523 | 6.523 | 6.408 | 6.420 | 84,920 | -0.06(-0.98%) |
Feb 27, 2018 | 6.609 | 6.609 | 6.483 | 6.483 | 78,888 | -0.10(-1.48%) |
Feb 26, 2018 | 6.500 | 6.603 | 6.471 | 6.580 | 139,187 | +0.09(+1.41%) |
Feb 23, 2018 | 6.466 | 6.489 | 6.448 | 6.489 | 132,297 | +0.05(+0.71%) |
Feb 22, 2018 | 6.483 | 6.483 | 6.431 | 6.443 | 85,394 | +0.01(+0.09%) |
Feb 21, 2018 | 6.454 | 6.482 | 6.429 | 6.437 | 129,921 | -0.02(-0.27%) |
Feb 20, 2018 | 6.437 | 6.489 | 6.437 | 6.454 | 68,276 | +0.01(+0.09%) |
Feb 16, 2018 | 6.448 | 6.448 | 6.448 | 0 | -0.02(-0.27%) | |
Feb 15, 2018 | 6.511 | 6.511 | 6.431 | 6.466 | 134,108 | +0.01(+0.09%) |
Feb 14, 2018 | 6.408 | 6.494 | 6.408 | 6.460 | 118,621 | +0.03(+0.54%) |
Feb 13, 2018 | 6.471 | 6.506 | 6.402 | 6.425 | 134,223 | -0.04(-0.62%) |
Feb 12, 2018 | 6.540 | 6.557 | 6.443 | 6.466 | 125,360 | +0.02(+0.27%) |
Feb 09, 2018 | 6.322 | 6.466 | 6.278 | 6.448 | 391,738 | +0.10(+1.63%) |
Feb 08, 2018 | 6.477 | 6.483 | 6.328 | 6.345 | 270,082 | -0.09(-1.34%) |
Feb 07, 2018 | 6.448 | 6.523 | 6.448 | 6.431 | 160,653 | +0.01(+0.09%) |
Feb 06, 2018 | 6.173 | 6.480 | 6.121 | 6.425 | 246,834 | +0.17(+2.78%) |
Feb 05, 2018 | 6.523 | 6.534 | 6.207 | 6.252 | 148,279 | -0.30(-4.58%) |
Feb 02, 2018 | 6.620 | 6.638 | 6.540 | 6.552 | 108,053 | -0.09(-1.30%) |
Feb 01, 2018 | 6.643 | 6.661 | 6.598 | 6.638 | 74,164 | -0.01(-0.09%) |
Jan 31, 2018 | 6.689 | 6.718 | 6.620 | 6.643 | 90,625 | -0.03(-0.43%) |
Jan 30, 2018 | 6.752 | 6.770 | 6.672 | 6.672 | 42,431 | -0.10(-1.52%) |
Jan 29, 2018 | 6.798 | 6.798 | 6.741 | 6.775 | 261,999 | +0.01(+0.17%) |
Jan 26, 2018 | 6.735 | 6.798 | 6.729 | 6.764 | 108,867 | +0.07(+1.03%) |
Jan 25, 2018 | 6.752 | 6.770 | 6.695 | 6.695 | 95,401 | -0.02(-0.34%) |
Jan 24, 2018 | 6.758 | 6.770 | 6.718 | 6.718 | 98,377 | -0.03(-0.43%) |
Jan 23, 2018 | 6.655 | 6.752 | 6.655 | 6.747 | 233,892 | +0.07(+1.12%) |
Jan 22, 2018 | 6.672 | 6.689 | 6.649 | 6.672 | 106,451 | +0.02(+0.26%) |
Jan 19, 2018 | 6.615 | 6.661 | 6.603 | 6.655 | 77,622 | +0.02(+0.26%) |
Jan 18, 2018 | 6.666 | 6.678 | 6.609 | 6.638 | 107,587 | -0.01(-0.09%) |
Jan 17, 2018 | 6.724 | 6.724 | 6.643 | 6.643 | 118,419 | -0.04(-0.60%) |
Jan 16, 2018 | 6.735 | 6.764 | 6.672 | 6.684 | 187,307 | -0.01(-0.17%) |
Jan 12, 2018 | 6.695 | 6.695 | 6.695 | 0 | +0.01(+0.17%) | |
Jan 11, 2018 | 6.701 | 6.712 | 6.655 | 6.684 | 135,278 | +0.03(+0.43%) |
Jan 10, 2018 | 6.666 | 6.678 | 6.632 | 6.655 | 86,536 | +0.01(+0.17%) |
Jan 09, 2018 | 6.638 | 6.676 | 6.638 | 6.643 | 81,141 | +0.02(+0.26%) |
Jan 08, 2018 | 6.620 | 6.649 | 6.609 | 6.626 | 84,460 | +0.01(+0.17%) |
Jan 05, 2018 | 6.620 | 6.620 | 6.580 | 6.615 | 153,932 | +0.02(+0.34%) |
Jan 04, 2018 | 6.609 | 6.626 | 6.586 | 6.592 | 119,855 | -0.01(-0.16%) |
Jan 03, 2018 | 6.580 | 6.626 | 6.569 | 6.603 | 79,750 | +0.02(+0.26%) |
Jan 02, 2018 | 6.586 | 6.598 | 6.546 | 6.586 | 100,071 | +0.03(+0.44%) |
Dec 29, 2017 | 6.557 | 6.557 | 6.557 | 0 | -0.03(-0.52%) | |
Dec 28, 2017 | 6.592 | 6.643 | 6.575 | 6.592 | 107,720 | +0.00(+0.04%) |
Dec 27, 2017 | 6.595 | 6.606 | 6.566 | 6.589 | 97,999 | +0.03(+0.43%) |
Dec 26, 2017 | 6.595 | 6.595 | 6.538 | 6.561 | 136,394 | -0.03(-0.51%) |
Dec 22, 2017 | 6.544 | 6.617 | 6.531 | 6.595 | 123,692 | +0.06(+0.95%) |
Dec 21, 2017 | 6.505 | 6.538 | 6.502 | 6.533 | 91,144 | +0.05(+0.69%) |
Dec 20, 2017 | 6.544 | 6.544 | 6.454 | 6.488 | 117,774 | -0.03(-0.43%) |
Dec 19, 2017 | 6.510 | 6.521 | 6.471 | 6.516 | 89,602 | +0.03(+0.52%) |
Dec 18, 2017 | 6.431 | 6.499 | 6.431 | 6.482 | 224,230 | +0.02(+0.26%) |
Dec 15, 2017 | 6.482 | 6.482 | 6.437 | 6.465 | 98,099 | +0.01(+0.17%) |
Dec 14, 2017 | 6.488 | 6.488 | 6.426 | 6.454 | 84,499 | -0.01(-0.17%) |
Dec 13, 2017 | 6.493 | 6.493 | 6.443 | 6.465 | 88,292 | +0.01(+0.09%) |
Dec 12, 2017 | 6.471 | 6.505 | 6.404 | 6.460 | 134,023 | +0.01(+0.17%) |
Dec 11, 2017 | 6.420 | 6.471 | 6.420 | 6.448 | 97,425 | +0.07(+1.06%) |
Dec 08, 2017 | 6.431 | 6.431 | 6.358 | 6.381 | 114,701 | -0.01(-0.18%) |
Dec 07, 2017 | 6.443 | 6.443 | 6.392 | 6.392 | 65,659 | -0.03(-0.44%) |
Dec 06, 2017 | 6.409 | 6.426 | 6.381 | 6.420 | 81,489 | +0.00(+0.00%) |
Dec 05, 2017 | 6.460 | 6.460 | 6.386 | 6.420 | 84,807 | -0.02(-0.26%) |
Dec 04, 2017 | 6.460 | 6.460 | 6.415 | 6.437 | 76,738 | +0.02(+0.26%) |