Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.537 | 6.537 | 6.537 | 0 | +0.18(+2.86%) | |
Mar 28, 2018 | 6.356 | 6.380 | 6.232 | 6.355 | 8,284 | +0.04(+0.64%) |
Mar 27, 2018 | 6.356 | 6.380 | 6.274 | 6.315 | 23,924 | -0.03(-0.52%) |
Mar 26, 2018 | 6.084 | 6.397 | 6.084 | 6.348 | 18,750 | +0.05(+0.78%) |
Mar 23, 2018 | 6.241 | 6.397 | 6.241 | 6.298 | 10,838 | -0.08(-1.29%) |
Mar 22, 2018 | 6.405 | 6.454 | 6.241 | 6.380 | 32,550 | -0.05(-0.77%) |
Mar 21, 2018 | 6.372 | 6.479 | 6.274 | 6.430 | 12,816 | +0.07(+1.03%) |
Mar 20, 2018 | 6.413 | 6.463 | 6.168 | 6.364 | 10,472 | +0.01(+0.13%) |
Mar 19, 2018 | 6.545 | 6.553 | 6.315 | 6.356 | 63,199 | -0.17(-2.64%) |
Mar 16, 2018 | 6.496 | 6.561 | 6.397 | 6.528 | 45,126 | -0.02(-0.38%) |
Mar 15, 2018 | 6.537 | 6.553 | 6.389 | 6.553 | 21,064 | +0.01(+0.13%) |
Mar 14, 2018 | 6.561 | 6.561 | 6.537 | 6.545 | 11,803 | -0.02(-0.25%) |
Mar 13, 2018 | 6.611 | 6.611 | 6.438 | 6.561 | 28,548 | +0.02(+0.25%) |
Mar 12, 2018 | 6.578 | 6.619 | 6.528 | 6.545 | 10,398 | -0.02(-0.25%) |
Mar 09, 2018 | 6.496 | 6.578 | 6.496 | 6.561 | 27,638 | +0.07(+1.01%) |
Mar 08, 2018 | 6.611 | 6.611 | 6.406 | 6.496 | 40,297 | -0.07(-1.00%) |
Mar 07, 2018 | 6.570 | 6.639 | 6.537 | 6.561 | 11,046 | -0.01(-0.13%) |
Mar 06, 2018 | 6.635 | 6.676 | 6.570 | 6.570 | 22,149 | -0.07(-0.99%) |
Mar 05, 2018 | 6.561 | 6.701 | 6.561 | 6.635 | 10,868 | -0.01(-0.12%) |
Mar 02, 2018 | 6.561 | 6.693 | 6.553 | 6.644 | 4,242 | +0.07(+1.13%) |
Mar 01, 2018 | 6.627 | 6.685 | 6.570 | 6.570 | 15,185 | -0.03(-0.50%) |
Feb 28, 2018 | 6.652 | 6.693 | 6.454 | 6.602 | 21,107 | -0.02(-0.37%) |
Feb 27, 2018 | 6.660 | 6.660 | 6.614 | 6.627 | 24,132 | +0.00(+0.00%) |
Feb 26, 2018 | 6.602 | 6.734 | 6.594 | 6.627 | 60,726 | +0.00(+0.00%) |
Feb 23, 2018 | 6.701 | 6.701 | 6.619 | 6.627 | 20,089 | -0.05(-0.80%) |
Feb 22, 2018 | 6.693 | 6.701 | 6.611 | 6.681 | 17,817 | +0.01(+0.18%) |
Feb 21, 2018 | 6.611 | 6.783 | 6.528 | 6.668 | 38,502 | +0.11(+1.63%) |
Feb 20, 2018 | 6.586 | 6.693 | 6.561 | 6.561 | 18,417 | -0.02(-0.37%) |
Feb 16, 2018 | 6.586 | 6.586 | 6.586 | 0 | +0.04(+0.63%) | |
Feb 15, 2018 | 6.602 | 6.602 | 6.570 | 6.545 | 14,942 | +0.02(+0.38%) |
Feb 14, 2018 | 6.528 | 6.652 | 6.430 | 6.520 | 8,719 | -0.07(-1.00%) |
Feb 13, 2018 | 6.553 | 6.644 | 6.487 | 6.586 | 9,295 | +0.02(+0.25%) |
Feb 12, 2018 | 6.405 | 6.594 | 6.315 | 6.570 | 13,566 | +0.21(+3.36%) |
Feb 09, 2018 | 6.422 | 6.611 | 6.331 | 6.356 | 22,880 | -0.05(-0.77%) |
Feb 08, 2018 | 6.496 | 6.602 | 6.405 | 6.405 | 11,697 | -0.05(-0.76%) |
Feb 07, 2018 | 6.430 | 6.430 | 6.348 | 6.454 | 14,740 | -0.06(-0.88%) |
Feb 06, 2018 | 6.316 | 6.544 | 6.316 | 6.512 | 13,631 | +0.05(+0.76%) |
Feb 05, 2018 | 6.487 | 6.528 | 6.389 | 6.463 | 14,051 | -0.05(-0.75%) |
Feb 02, 2018 | 6.610 | 6.610 | 6.463 | 6.512 | 21,942 | -0.12(-1.85%) |
Feb 01, 2018 | 6.683 | 6.683 | 6.593 | 6.634 | 29,781 | +0.02(+0.25%) |
Jan 31, 2018 | 6.650 | 6.690 | 6.561 | 6.618 | 82,589 | -0.02(-0.25%) |
Jan 30, 2018 | 6.552 | 6.650 | 6.552 | 6.634 | 17,747 | +0.01(+0.12%) |
Jan 29, 2018 | 6.463 | 6.650 | 6.463 | 6.626 | 12,957 | +0.04(+0.62%) |
Jan 26, 2018 | 6.577 | 6.601 | 6.528 | 6.585 | 13,970 | +0.07(+1.13%) |
Jan 25, 2018 | 6.626 | 6.658 | 6.512 | 6.512 | 13,938 | -0.06(-0.87%) |
Jan 24, 2018 | 6.585 | 6.642 | 6.487 | 6.569 | 11,049 | -0.03(-0.43%) |
Jan 23, 2018 | 6.601 | 6.610 | 6.561 | 6.597 | 32,869 | +0.01(+0.17%) |
Jan 22, 2018 | 6.488 | 6.634 | 6.488 | 6.586 | 22,771 | -0.06(-0.96%) |
Jan 19, 2018 | 6.650 | 6.650 | 6.503 | 6.650 | 23,365 | -0.02(-0.24%) |
Jan 18, 2018 | 6.740 | 6.740 | 6.650 | 6.667 | 27,110 | -0.03(-0.49%) |
Jan 17, 2018 | 6.814 | 7.111 | 6.610 | 6.699 | 150,541 | +0.04(+0.55%) |
Jan 16, 2018 | 6.658 | 6.781 | 6.585 | 6.663 | 89,797 | +0.00(+0.06%) |
Jan 12, 2018 | 6.658 | 6.658 | 6.658 | 0 | +0.17(+2.64%) | |
Jan 11, 2018 | 6.691 | 6.691 | 6.073 | 6.487 | 199,212 | +0.83(+14.72%) |
Jan 10, 2018 | 5.487 | 5.671 | 5.487 | 5.655 | 22,772 | -0.02(-0.43%) |
Jan 09, 2018 | 5.696 | 5.696 | 5.647 | 5.679 | 9,046 | -0.00(-0.07%) |
Jan 08, 2018 | 5.520 | 5.720 | 5.353 | 5.683 | 28,978 | +0.01(+0.21%) |
Jan 05, 2018 | 5.671 | 5.712 | 5.602 | 5.671 | 12,041 | +0.01(+0.14%) |
Jan 04, 2018 | 5.532 | 5.679 | 5.532 | 5.663 | 48,254 | +0.16(+2.81%) |
Jan 03, 2018 | 5.507 | 5.549 | 5.426 | 5.508 | 12,123 | +0.05(+0.90%) |