Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.021 | 6.021 | 6.021 | 0 | +0.08(+1.31%) | |
Mar 28, 2018 | 5.967 | 6.025 | 5.928 | 5.943 | 70,662 | -0.01(-0.13%) |
Mar 27, 2018 | 5.998 | 6.006 | 5.850 | 5.951 | 125,486 | -0.04(-0.65%) |
Mar 26, 2018 | 6.107 | 6.146 | 5.982 | 5.990 | 68,045 | -0.09(-1.54%) |
Mar 23, 2018 | 6.084 | 6.130 | 6.084 | 6.084 | 24,555 | +0.00(+0.00%) |
Mar 22, 2018 | 6.084 | 6.159 | 5.990 | 6.084 | 91,854 | -0.07(-1.10%) |
Mar 21, 2018 | 6.120 | 6.205 | 6.113 | 6.151 | 56,606 | +0.01(+0.13%) |
Mar 20, 2018 | 6.136 | 6.182 | 6.113 | 6.144 | 76,458 | +0.02(+0.25%) |
Mar 19, 2018 | 6.144 | 6.209 | 6.090 | 6.128 | 153,259 | -0.02(-0.38%) |
Mar 16, 2018 | 6.120 | 6.228 | 6.120 | 6.151 | 226,694 | +0.00(+0.00%) |
Mar 15, 2018 | 6.283 | 6.290 | 6.151 | 6.151 | 103,402 | -0.12(-1.85%) |
Mar 14, 2018 | 6.198 | 6.283 | 6.198 | 6.267 | 77,034 | +0.05(+0.87%) |
Mar 13, 2018 | 6.252 | 6.270 | 6.159 | 6.213 | 211,703 | -0.05(-0.74%) |
Mar 12, 2018 | 6.205 | 6.283 | 6.205 | 6.259 | 67,936 | +0.03(+0.50%) |
Mar 09, 2018 | 6.252 | 6.252 | 6.174 | 6.228 | 100,202 | +0.01(+0.12%) |
Mar 08, 2018 | 6.136 | 6.244 | 6.136 | 6.221 | 79,749 | +0.11(+1.77%) |
Mar 07, 2018 | 6.020 | 6.151 | 5.981 | 6.113 | 171,552 | +0.04(+0.64%) |
Mar 06, 2018 | 5.796 | 6.105 | 5.796 | 6.074 | 279,356 | +0.27(+4.72%) |
Mar 05, 2018 | 5.580 | 5.831 | 5.580 | 5.800 | 186,510 | +0.17(+3.09%) |
Mar 02, 2018 | 5.557 | 5.626 | 5.557 | 5.626 | 76,183 | +0.05(+0.83%) |
Mar 01, 2018 | 5.457 | 5.634 | 5.457 | 5.580 | 164,620 | +0.09(+1.69%) |
Feb 28, 2018 | 5.410 | 5.511 | 5.310 | 5.488 | 216,845 | +0.04(+0.71%) |
Feb 27, 2018 | 5.542 | 5.592 | 5.411 | 5.449 | 140,038 | -0.09(-1.67%) |
Feb 26, 2018 | 5.542 | 5.565 | 5.495 | 5.542 | 85,825 | +0.02(+0.28%) |
Feb 23, 2018 | 5.518 | 5.557 | 5.488 | 5.526 | 86,336 | +0.00(+0.00%) |
Feb 22, 2018 | 5.534 | 5.557 | 5.518 | 5.526 | 67,103 | -0.02(-0.42%) |
Feb 21, 2018 | 5.611 | 5.634 | 5.534 | 5.549 | 74,455 | -0.07(-1.24%) |
Feb 20, 2018 | 5.711 | 5.735 | 5.557 | 5.619 | 99,106 | -0.08(-1.49%) |
Feb 16, 2018 | 5.704 | 5.704 | 5.704 | 0 | -0.03(-0.49%) | |
Feb 15, 2018 | 5.801 | 5.801 | 5.724 | 5.732 | 66,785 | -0.05(-0.92%) |
Feb 14, 2018 | 5.709 | 5.785 | 5.709 | 5.785 | 73,301 | +0.08(+1.47%) |
Feb 13, 2018 | 5.625 | 5.763 | 5.610 | 5.701 | 118,585 | +0.02(+0.40%) |
Feb 12, 2018 | 5.633 | 5.763 | 5.579 | 5.679 | 94,094 | +0.08(+1.50%) |
Feb 09, 2018 | 5.732 | 5.808 | 5.564 | 5.595 | 159,247 | -0.10(-1.74%) |
Feb 08, 2018 | 5.938 | 5.938 | 5.724 | 5.694 | 105,410 | -0.20(-3.37%) |
Feb 07, 2018 | 5.717 | 5.946 | 5.709 | 5.892 | 139,581 | +0.18(+3.07%) |
Feb 06, 2018 | 5.625 | 5.800 | 5.580 | 5.717 | 93,982 | +0.02(+0.40%) |
Feb 05, 2018 | 5.877 | 5.885 | 5.595 | 5.694 | 133,010 | -0.19(-3.24%) |
Feb 02, 2018 | 5.915 | 5.953 | 5.877 | 5.885 | 103,853 | -0.05(-0.77%) |
Feb 01, 2018 | 5.915 | 5.961 | 5.892 | 5.930 | 66,637 | +0.02(+0.39%) |
Jan 31, 2018 | 5.991 | 5.991 | 5.892 | 5.908 | 133,254 | -0.04(-0.64%) |
Jan 30, 2018 | 5.938 | 5.953 | 5.930 | 5.946 | 90,293 | +0.00(+0.00%) |
Jan 29, 2018 | 5.976 | 5.991 | 5.877 | 5.946 | 159,972 | -0.05(-0.76%) |
Jan 26, 2018 | 5.976 | 6.007 | 5.946 | 5.991 | 97,019 | +0.02(+0.38%) |
Jan 25, 2018 | 5.991 | 5.999 | 5.953 | 5.969 | 108,223 | -0.00(-0.06%) |
Jan 24, 2018 | 5.953 | 5.976 | 5.938 | 5.972 | 103,238 | +0.03(+0.45%) |
Jan 23, 2018 | 5.801 | 5.969 | 5.801 | 5.946 | 162,414 | -0.01(-0.13%) |
Jan 22, 2018 | 5.877 | 5.953 | 5.877 | 5.953 | 107,692 | +0.07(+1.17%) |
Jan 19, 2018 | 5.816 | 5.900 | 5.801 | 5.885 | 165,877 | +0.02(+0.30%) |
Jan 18, 2018 | 5.776 | 5.905 | 5.776 | 5.867 | 341,383 | +0.08(+1.30%) |
Jan 17, 2018 | 5.791 | 5.806 | 5.698 | 5.791 | 212,986 | +0.03(+0.52%) |
Jan 16, 2018 | 5.716 | 5.776 | 5.705 | 5.761 | 372,840 | +0.07(+1.19%) |
Jan 12, 2018 | 5.693 | 5.693 | 5.693 | 0 | +0.05(+0.80%) | |
Jan 11, 2018 | 5.633 | 5.678 | 5.603 | 5.648 | 97,907 | +0.05(+0.81%) |
Jan 10, 2018 | 5.550 | 5.618 | 5.550 | 5.603 | 116,191 | +0.05(+0.95%) |
Jan 09, 2018 | 5.587 | 5.590 | 5.550 | 5.550 | 78,902 | -0.03(-0.54%) |
Jan 08, 2018 | 5.550 | 5.655 | 5.535 | 5.580 | 268,688 | +0.05(+0.82%) |
Jan 05, 2018 | 5.550 | 5.610 | 5.527 | 5.535 | 372,270 | -0.01(-0.14%) |
Jan 04, 2018 | 5.595 | 5.625 | 5.535 | 5.542 | 217,259 | -0.05(-0.94%) |
Jan 03, 2018 | 5.671 | 5.701 | 5.572 | 5.595 | 146,493 | -0.05(-0.80%) |