Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.773 | 6.785 | 6.755 | 6.761 | 177,563 | -0.01(-0.09%) |
Feb 27, 2018 | 6.791 | 6.791 | 6.732 | 6.767 | 111,671 | -0.02(-0.26%) |
Feb 26, 2018 | 6.797 | 6.797 | 6.761 | 6.785 | 87,141 | +0.00(+0.00%) |
Feb 23, 2018 | 6.767 | 6.791 | 6.761 | 6.785 | 84,770 | +0.02(+0.35%) |
Feb 22, 2018 | 6.755 | 6.767 | 6.732 | 6.761 | 90,267 | +0.02(+0.35%) |
Feb 21, 2018 | 6.744 | 6.761 | 6.732 | 6.738 | 95,082 | -0.01(-0.09%) |
Feb 20, 2018 | 6.744 | 6.755 | 6.726 | 6.744 | 250,456 | -0.01(-0.09%) |
Feb 16, 2018 | 6.750 | 6.750 | 6.750 | 0 | +0.01(+0.18%) | |
Feb 15, 2018 | 6.720 | 6.738 | 6.685 | 6.738 | 129,719 | +0.03(+0.44%) |
Feb 14, 2018 | 6.691 | 6.714 | 6.667 | 6.708 | 808,647 | +0.01(+0.09%) |
Feb 13, 2018 | 6.673 | 6.702 | 6.632 | 6.702 | 976,290 | +0.03(+0.44%) |
Feb 12, 2018 | 6.667 | 6.691 | 6.644 | 6.673 | 849,940 | +0.01(+0.09%) |
Feb 09, 2018 | 6.673 | 6.726 | 6.644 | 6.667 | 297,217 | -0.01(-0.09%) |
Feb 08, 2018 | 6.702 | 6.708 | 6.667 | 6.673 | 187,271 | -0.03(-0.44%) |
Feb 07, 2018 | 6.673 | 6.726 | 6.644 | 6.702 | 284,744 | +0.02(+0.35%) |
Feb 06, 2018 | 6.638 | 6.691 | 6.620 | 6.679 | 273,305 | +0.00(+0.04%) |
Feb 05, 2018 | 6.785 | 6.785 | 6.661 | 6.676 | 190,710 | -0.11(-1.68%) |
Feb 02, 2018 | 6.773 | 6.802 | 6.732 | 6.790 | 187,784 | +0.00(+0.00%) |
Feb 01, 2018 | 6.802 | 6.820 | 6.779 | 6.790 | 101,306 | -0.01(-0.09%) |
Jan 31, 2018 | 6.785 | 6.814 | 6.779 | 6.796 | 92,363 | +0.01(+0.17%) |
Jan 30, 2018 | 6.843 | 6.843 | 6.785 | 6.785 | 112,463 | -0.06(-0.86%) |
Jan 29, 2018 | 6.884 | 6.908 | 6.837 | 6.843 | 102,276 | -0.03(-0.43%) |
Jan 26, 2018 | 6.926 | 6.931 | 6.873 | 6.873 | 72,906 | -0.04(-0.51%) |
Jan 25, 2018 | 6.896 | 6.914 | 6.879 | 6.908 | 112,926 | +0.02(+0.26%) |
Jan 24, 2018 | 6.855 | 6.920 | 6.855 | 6.890 | 122,231 | +0.03(+0.43%) |
Jan 23, 2018 | 6.855 | 6.873 | 6.849 | 6.861 | 71,921 | +0.01(+0.09%) |
Jan 22, 2018 | 6.808 | 6.855 | 6.808 | 6.855 | 134,637 | +0.06(+0.86%) |
Jan 19, 2018 | 6.767 | 6.812 | 6.755 | 6.796 | 121,140 | +0.02(+0.26%) |
Jan 18, 2018 | 6.826 | 6.849 | 6.761 | 6.779 | 105,430 | -0.04(-0.52%) |
Jan 17, 2018 | 6.808 | 6.832 | 6.796 | 6.814 | 117,926 | -0.01(-0.17%) |
Jan 16, 2018 | 6.790 | 6.832 | 6.790 | 6.826 | 170,707 | +0.04(+0.60%) |
Jan 12, 2018 | 6.785 | 6.785 | 6.785 | 0 | +0.06(+0.88%) | |
Jan 11, 2018 | 6.732 | 6.749 | 6.726 | 6.726 | 116,661 | -0.01(-0.09%) |
Jan 10, 2018 | 6.720 | 6.749 | 6.714 | 6.732 | 143,746 | -0.02(-0.35%) |
Jan 09, 2018 | 6.761 | 6.767 | 6.720 | 6.755 | 132,432 | -0.01(-0.09%) |
Jan 08, 2018 | 6.732 | 6.761 | 6.732 | 6.761 | 140,565 | +0.02(+0.35%) |
Jan 05, 2018 | 6.779 | 6.779 | 6.738 | 6.738 | 183,725 | -0.04(-0.61%) |
Jan 04, 2018 | 6.814 | 6.826 | 6.779 | 6.779 | 125,360 | -0.02(-0.35%) |
Jan 03, 2018 | 6.761 | 6.826 | 6.760 | 6.802 | 180,547 | +0.05(+0.70%) |
Jan 02, 2018 | 6.755 | 6.761 | 6.702 | 6.755 | 138,952 | +0.02(+0.26%) |
Dec 29, 2017 | 6.738 | 6.738 | 6.738 | 0 | +0.04(+0.59%) | |
Dec 28, 2017 | 6.696 | 6.726 | 6.673 | 6.698 | 240,698 | +0.02(+0.28%) |
Dec 27, 2017 | 6.726 | 6.726 | 6.682 | 6.679 | 113,346 | -0.04(-0.61%) |
Dec 26, 2017 | 6.737 | 6.761 | 6.714 | 6.720 | 138,587 | -0.01(-0.09%) |
Dec 22, 2017 | 6.714 | 6.737 | 6.696 | 6.726 | 150,130 | +0.02(+0.26%) |
Dec 21, 2017 | 6.708 | 6.714 | 6.691 | 6.708 | 149,762 | -0.01(-0.17%) |
Dec 20, 2017 | 6.696 | 6.726 | 6.685 | 6.720 | 279,430 | +0.01(+0.17%) |
Dec 19, 2017 | 6.673 | 6.720 | 6.673 | 6.708 | 220,487 | +0.04(+0.53%) |
Dec 18, 2017 | 6.708 | 6.726 | 6.673 | 6.673 | 282,827 | -0.04(-0.52%) |
Dec 15, 2017 | 6.702 | 6.726 | 6.691 | 6.708 | 201,591 | -0.02(-0.26%) |
Dec 14, 2017 | 6.726 | 6.743 | 6.702 | 6.726 | 246,761 | -0.01(-0.17%) |
Dec 13, 2017 | 6.726 | 6.749 | 6.726 | 6.737 | 102,783 | -0.01(-0.09%) |
Dec 12, 2017 | 6.731 | 6.766 | 6.720 | 6.743 | 148,230 | +0.00(+0.00%) |
Dec 11, 2017 | 6.731 | 6.749 | 6.714 | 6.743 | 96,559 | +0.00(+0.00%) |
Dec 08, 2017 | 6.731 | 6.743 | 6.714 | 6.743 | 120,494 | +0.00(+0.00%) |
Dec 07, 2017 | 6.743 | 6.755 | 6.702 | 6.743 | 347,110 | -0.01(-0.17%) |
Dec 06, 2017 | 6.720 | 6.755 | 6.694 | 6.755 | 101,014 | +0.04(+0.61%) |
Dec 05, 2017 | 6.685 | 6.731 | 6.685 | 6.714 | 76,249 | +0.03(+0.43%) |
Dec 04, 2017 | 6.685 | 6.705 | 6.673 | 6.685 | 143,598 | +0.01(+0.09%) |