Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.447 | 6.447 | 6.447 | 0 | +0.06(+0.90%) | |
Mar 28, 2018 | 6.342 | 6.418 | 6.342 | 6.390 | 955,385 | +0.05(+0.76%) |
Mar 27, 2018 | 6.294 | 6.409 | 6.265 | 6.342 | 2,073,593 | +0.05(+0.76%) |
Mar 26, 2018 | 6.265 | 6.322 | 6.226 | 6.294 | 2,095,039 | +0.09(+1.39%) |
Mar 23, 2018 | 6.255 | 6.322 | 6.207 | 6.207 | 1,589,010 | -0.05(-0.77%) |
Mar 22, 2018 | 6.226 | 6.322 | 6.217 | 6.255 | 1,824,032 | +0.02(+0.31%) |
Mar 21, 2018 | 6.217 | 6.284 | 6.198 | 6.236 | 2,451,683 | +0.01(+0.15%) |
Mar 20, 2018 | 6.226 | 6.264 | 6.185 | 6.226 | 3,030,971 | +0.01(+0.15%) |
Mar 19, 2018 | 6.310 | 6.319 | 6.152 | 6.217 | 2,817,710 | -0.11(-1.76%) |
Mar 16, 2018 | 6.254 | 6.347 | 6.162 | 6.329 | 6,831,454 | +0.09(+1.49%) |
Mar 15, 2018 | 6.273 | 6.282 | 6.180 | 6.236 | 1,985,650 | -0.05(-0.74%) |
Mar 14, 2018 | 6.264 | 6.338 | 6.264 | 6.282 | 1,902,361 | +0.04(+0.59%) |
Mar 13, 2018 | 6.189 | 6.319 | 6.180 | 6.245 | 2,954,429 | +0.11(+1.82%) |
Mar 12, 2018 | 6.022 | 6.217 | 6.022 | 6.134 | 4,644,467 | +0.11(+1.85%) |
Mar 09, 2018 | 5.985 | 6.041 | 5.911 | 6.022 | 1,360,896 | +0.04(+0.62%) |
Mar 08, 2018 | 5.967 | 6.013 | 5.920 | 5.985 | 1,734,997 | +0.02(+0.31%) |
Mar 07, 2018 | 5.911 | 5.967 | 2,267,575 | -0.02(-0.31%) | ||
Mar 06, 2018 | 5.994 | 6.013 | 5.874 | 5.985 | 1,960,830 | -0.02(-0.31%) |
Mar 05, 2018 | 5.939 | 6.069 | 5.939 | 6.004 | 1,931,161 | +0.05(+0.78%) |
Mar 02, 2018 | 5.883 | 5.957 | 5.837 | 5.957 | 1,593,267 | +0.05(+0.78%) |
Mar 01, 2018 | 5.874 | 5.976 | 5.851 | 5.911 | 1,723,555 | +0.05(+0.79%) |
Feb 28, 2018 | 5.948 | 5.985 | 5.865 | 5.865 | 2,266,403 | -0.07(-1.25%) |
Feb 27, 2018 | 6.143 | 6.171 | 5.930 | 5.939 | 2,196,464 | -0.19(-3.03%) |
Feb 26, 2018 | 6.134 | 6.199 | 6.078 | 6.124 | 2,008,534 | -0.01(-0.15%) |
Feb 23, 2018 | 6.032 | 6.143 | 6.032 | 6.134 | 1,516,737 | +0.13(+2.16%) |
Feb 22, 2018 | 6.004 | 2,039,992 | +0.02(+0.31%) | |||
Feb 21, 2018 | 6.078 | 6.171 | 5.976 | 5.985 | 3,239,246 | -0.08(-1.38%) |
Feb 20, 2018 | 6.180 | 6.208 | 5.985 | 6.069 | 3,351,018 | -0.15(-2.39%) |
Feb 16, 2018 | 6.217 | 6.217 | 6.217 | 0 | +0.08(+1.36%) | |
Feb 15, 2018 | 6.013 | 6.226 | 5.818 | 6.134 | 5,458,801 | -0.01(-0.15%) |
Feb 14, 2018 | 6.069 | 6.171 | 6.002 | 6.143 | 4,721,488 | +0.06(+0.91%) |
Feb 13, 2018 | 6.032 | 6.134 | 5.976 | 6.087 | 1,692,986 | +0.06(+0.92%) |
Feb 12, 2018 | 5.930 | 6.041 | 5.869 | 6.032 | 3,081,427 | +0.12(+2.04%) |
Feb 09, 2018 | 5.957 | 5.976 | 5.855 | 5.911 | 2,893,246 | -0.02(-0.31%) |
Feb 08, 2018 | 5.985 | 6.004 | 5.892 | 5.930 | 2,599,211 | -0.03(-0.47%) |
Feb 07, 2018 | 6.032 | 6.078 | 5.939 | 5.957 | 3,786,720 | -0.06(-1.08%) |
Feb 06, 2018 | 5.902 | 6.143 | 5.883 | 6.022 | 4,172,835 | +0.02(+0.31%) |
Feb 05, 2018 | 5.967 | 6.041 | 5.809 | 6.004 | 3,287,039 | -0.02(-0.31%) |
Feb 02, 2018 | 6.124 | 6.162 | 6.013 | 6.022 | 2,379,577 | -0.14(-2.26%) |
Feb 01, 2018 | 6.226 | 6.347 | 6.152 | 6.162 | 2,980,420 | -0.09(-1.48%) |
Jan 31, 2018 | 6.431 | 6.477 | 6.152 | 6.254 | 4,326,602 | -0.12(-1.89%) |
Jan 30, 2018 | 6.356 | 6.398 | 6.356 | 6.375 | 1,953,788 | -0.04(-0.58%) |
Jan 29, 2018 | 6.653 | 6.672 | 6.403 | 6.412 | 3,790,181 | -0.26(-3.89%) |
Jan 26, 2018 | 6.793 | 6.820 | 6.635 | 6.672 | 2,336,100 | -0.12(-1.78%) |
Jan 25, 2018 | 6.857 | 6.885 | 6.820 | 6.793 | 1,734,752 | -0.08(-1.21%) |
Jan 24, 2018 | 6.913 | 6.960 | 6.839 | 6.876 | 1,896,729 | -0.06(-0.80%) |
Jan 23, 2018 | 6.904 | 6.987 | 6.904 | 6.932 | 1,422,824 | +0.03(+0.40%) |
Jan 22, 2018 | 6.941 | 6.978 | 6.904 | 6.904 | 1,507,442 | -0.04(-0.53%) |
Jan 19, 2018 | 6.922 | 6.987 | 6.913 | 6.941 | 1,666,559 | -0.01(-0.13%) |
Jan 18, 2018 | 7.071 | 7.071 | 6.927 | 6.950 | 1,510,510 | -0.12(-1.71%) |
Jan 17, 2018 | 7.034 | 7.127 | 7.034 | 7.071 | 1,214,235 | +0.02(+0.26%) |
Jan 16, 2018 | 7.164 | 7.192 | 7.043 | 7.052 | 1,667,566 | -0.08(-1.17%) |
Jan 12, 2018 | 7.136 | 7.136 | 7.136 | 0 | -0.09(-1.28%) | |
Jan 11, 2018 | 7.154 | 7.247 | 7.145 | 7.229 | 1,382,997 | +0.04(+0.52%) |
Jan 10, 2018 | 7.256 | 7.071 | 7.192 | 2,441,100 | -0.06(-0.77%) | |
Jan 09, 2018 | 7.359 | 7.359 | 7.247 | 7.247 | 974,145 | -0.07(-1.01%) |
Jan 08, 2018 | 7.284 | 7.340 | 7.256 | 7.321 | 883,177 | +0.03(+0.38%) |
Jan 05, 2018 | 7.275 | 7.321 | 7.247 | 7.294 | 854,549 | +0.04(+0.51%) |
Jan 04, 2018 | 7.229 | 7.340 | 7.229 | 7.256 | 1,258,366 | +0.02(+0.26%) |
Jan 03, 2018 | 7.359 | 7.414 | 7.210 | 7.238 | 1,662,136 | -0.12(-1.64%) |