Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.470 | 6.517 | 6.360 | 6.360 | 39,497 | -0.10(-1.55%) |
Feb 27, 2018 | 6.470 | 6.540 | 6.300 | 6.460 | 25,292 | +0.05(+0.78%) |
Feb 26, 2018 | 6.466 | 6.500 | 6.370 | 6.410 | 38,963 | +0.04(+0.57%) |
Feb 23, 2018 | 6.410 | 6.470 | 6.350 | 6.373 | 11,076 | +0.03(+0.53%) |
Feb 22, 2018 | 6.480 | 6.500 | 6.320 | 6.340 | 8,213 | -0.05(-0.78%) |
Feb 21, 2018 | 6.350 | 6.500 | 6.280 | 6.390 | 49,581 | +0.13(+2.08%) |
Feb 20, 2018 | 6.160 | 6.500 | 6.160 | 6.260 | 38,536 | -0.01(-0.16%) |
Feb 16, 2018 | 6.270 | 6.270 | 6.270 | 0 | +0.04(+0.64%) | |
Feb 15, 2018 | 6.430 | 6.490 | 6.230 | 6.230 | 62,816 | -0.17(-2.66%) |
Feb 14, 2018 | 6.340 | 6.470 | 6.060 | 6.400 | 35,565 | +0.07(+1.11%) |
Feb 13, 2018 | 5.990 | 6.500 | 5.990 | 6.330 | 10,428 | +0.32(+5.32%) |
Feb 12, 2018 | 6.080 | 6.239 | 5.950 | 6.010 | 30,386 | -0.04(-0.66%) |
Feb 09, 2018 | 6.030 | 6.235 | 5.950 | 6.050 | 24,960 | +0.07(+1.17%) |
Feb 08, 2018 | 6.070 | 6.080 | 5.950 | 5.980 | 30,914 | -0.07(-1.16%) |
Feb 07, 2018 | 6.070 | 5.900 | 6.050 | 22,130 | +0.15(+2.54%) | |
Feb 06, 2018 | 5.920 | 6.090 | 5.710 | 5.900 | 27,796 | -0.19(-3.12%) |
Feb 05, 2018 | 6.260 | 6.260 | 6.050 | 6.090 | 36,208 | -0.23(-3.64%) |
Feb 02, 2018 | 6.280 | 6.390 | 6.280 | 6.320 | 4,849 | -0.03(-0.47%) |
Feb 01, 2018 | 6.320 | 6.380 | 6.320 | 6.350 | 66,265 | +0.02(+0.32%) |
Jan 31, 2018 | 6.460 | 6.460 | 6.280 | 6.330 | 67,638 | -0.02(-0.35%) |
Jan 30, 2018 | 6.320 | 6.440 | 6.320 | 6.352 | 18,382 | +0.00(+0.03%) |
Jan 29, 2018 | 6.400 | 6.550 | 6.331 | 6.350 | 23,600 | -0.09(-1.40%) |
Jan 26, 2018 | 6.280 | 6.550 | 6.230 | 6.440 | 39,025 | +0.15(+2.38%) |
Jan 25, 2018 | 6.130 | 6.300 | 6.130 | 6.290 | 31,838 | +0.16(+2.61%) |
Jan 24, 2018 | 6.200 | 6.220 | 6.100 | 6.130 | 12,884 | -0.05(-0.89%) |
Jan 23, 2018 | 6.060 | 6.200 | 6.060 | 6.185 | 18,832 | +0.10(+1.73%) |
Jan 22, 2018 | 6.160 | 6.160 | 6.080 | 6.080 | 13,546 | -0.13(-2.09%) |
Jan 19, 2018 | 6.110 | 6.230 | 6.100 | 6.210 | 12,889 | +0.09(+1.47%) |
Jan 18, 2018 | 6.100 | 6.199 | 6.100 | 6.120 | 20,971 | -0.02(-0.33%) |
Jan 17, 2018 | 6.190 | 6.190 | 6.119 | 6.140 | 16,436 | -0.04(-0.65%) |
Jan 16, 2018 | 6.150 | 6.189 | 6.060 | 6.180 | 63,216 | -0.02(-0.32%) |
Jan 12, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.02(+0.32%) | |
Jan 11, 2018 | 6.220 | 6.230 | 6.220 | 6.180 | 22,896 | -0.01(-0.16%) |
Jan 10, 2018 | 6.110 | 6.220 | 6.100 | 6.190 | 22,949 | +0.04(+0.65%) |
Jan 09, 2018 | 6.130 | 6.210 | 6.110 | 6.150 | 46,379 | -0.06(-0.97%) |
Jan 08, 2018 | 6.150 | 6.420 | 6.090 | 6.210 | 52,711 | +0.06(+0.98%) |
Jan 05, 2018 | 6.250 | 6.310 | 6.121 | 6.150 | 77,426 | -0.08(-1.28%) |
Jan 04, 2018 | 6.310 | 6.460 | 6.213 | 6.230 | 33,417 | -0.13(-2.04%) |
Jan 03, 2018 | 6.300 | 6.480 | 6.290 | 6.360 | 52,415 | +0.06(+0.95%) |
Jan 02, 2018 | 6.300 | 6.340 | 6.270 | 6.300 | 69,940 | +0.05(+0.80%) |
Dec 29, 2017 | 6.250 | 6.250 | 6.250 | 0 | -0.02(-0.32%) | |
Dec 28, 2017 | 6.280 | 6.350 | 6.100 | 6.270 | 104,327 | +0.17(+2.79%) |
Dec 27, 2017 | 6.090 | 6.220 | 6.060 | 6.100 | 22,600 | -0.07(-1.21%) |
Dec 26, 2017 | 6.270 | 6.320 | 6.050 | 6.175 | 73,145 | +0.08(+1.40%) |
Dec 22, 2017 | 6.150 | 6.234 | 6.050 | 6.090 | 51,898 | -0.08(-1.30%) |
Dec 21, 2017 | 6.350 | 6.400 | 6.101 | 6.170 | 66,501 | -1.12(-15.36%) |
Dec 20, 2017 | 7.350 | 7.389 | 7.150 | 7.290 | 106,519 | +0.03(+0.41%) |
Dec 19, 2017 | 7.400 | 7.500 | 7.170 | 7.260 | 46,192 | -0.00(-0.00%) |
Dec 18, 2017 | 7.400 | 7.485 | 7.100 | 7.260 | 109,436 | +0.07(+0.97%) |
Dec 15, 2017 | 7.260 | 7.350 | 7.180 | 7.190 | 36,346 | -0.01(-0.14%) |
Dec 14, 2017 | 7.340 | 7.400 | 7.110 | 7.200 | 48,066 | -0.15(-2.04%) |
Dec 13, 2017 | 7.350 | 7.400 | 7.250 | 7.350 | 52,074 | +0.03(+0.41%) |
Dec 12, 2017 | 7.100 | 7.450 | 7.100 | 7.320 | 144,238 | +0.42(+6.09%) |
Dec 11, 2017 | 6.840 | 7.000 | 6.827 | 6.900 | 11,821 | +0.05(+0.73%) |
Dec 08, 2017 | 6.880 | 6.890 | 6.730 | 6.850 | 8,567 | +0.01(+0.15%) |
Dec 07, 2017 | 6.780 | 6.840 | 6.601 | 6.840 | 13,020 | +0.05(+0.74%) |
Dec 06, 2017 | 6.890 | 6.890 | 6.640 | 6.790 | 8,823 | -0.02(-0.29%) |
Dec 05, 2017 | 6.800 | 6.880 | 6.720 | 6.810 | 7,504 | -0.08(-1.16%) |
Dec 04, 2017 | 6.900 | 6.900 | 6.860 | 6.890 | 8,781 | -0.01(-0.14%) |