Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.266 | 6.273 | 6.196 | 6.196 | 1,725,663 | -0.05(-0.72%) |
Feb 27, 2018 | 6.324 | 6.337 | 6.241 | 6.241 | 1,944,634 | -0.15(-2.41%) |
Feb 26, 2018 | 6.344 | 6.434 | 6.321 | 6.395 | 3,878,132 | +0.03(+0.40%) |
Feb 23, 2018 | 6.305 | 6.369 | 6.286 | 6.369 | 3,341,726 | +0.12(+1.85%) |
Feb 22, 2018 | 6.215 | 6.253 | 4,796,818 | +0.28(+4.63%) | ||
Feb 21, 2018 | 6.041 | 6.057 | 5.970 | 5.977 | 1,936,004 | -0.04(-0.64%) |
Feb 20, 2018 | 6.054 | 6.073 | 6.003 | 6.015 | 1,759,221 | -0.05(-0.85%) |
Feb 16, 2018 | 6.067 | 6.067 | 6.067 | 0 | +0.03(+0.53%) | |
Feb 15, 2018 | 5.983 | 6.035 | 5.954 | 6.035 | 1,817,006 | +0.03(+0.54%) |
Feb 14, 2018 | 5.912 | 6.003 | 5.906 | 6.003 | 1,537,133 | +0.04(+0.65%) |
Feb 13, 2018 | 5.919 | 5.964 | 5.900 | 5.964 | 2,254,520 | -0.05(-0.86%) |
Feb 12, 2018 | 5.996 | 6.035 | 5.964 | 6.015 | 2,579,464 | +0.08(+1.41%) |
Feb 09, 2018 | 5.964 | 5.980 | 5.784 | 5.932 | 4,957,403 | -0.01(-0.11%) |
Feb 08, 2018 | 6.093 | 5.938 | 5.938 | 4,511,474 | -0.21(-3.35%) | |
Feb 07, 2018 | 6.189 | 6.202 | 6.138 | 6.144 | 2,574,535 | -0.07(-1.14%) |
Feb 06, 2018 | 6.093 | 6.241 | 6.086 | 6.215 | 4,508,172 | +0.04(+0.62%) |
Feb 05, 2018 | 6.286 | 6.298 | 6.112 | 6.176 | 3,952,783 | -0.21(-3.32%) |
Feb 02, 2018 | 6.421 | 6.446 | 6.372 | 6.389 | 2,881,349 | -0.19(-2.84%) |
Feb 01, 2018 | 6.537 | 6.582 | 6.511 | 6.575 | 2,047,264 | -0.01(-0.20%) |
Jan 31, 2018 | 6.569 | 6.588 | 6.549 | 6.588 | 2,853,525 | -0.02(-0.29%) |
Jan 30, 2018 | 6.665 | 6.672 | 6.594 | 6.607 | 2,593,035 | -0.09(-1.34%) |
Jan 29, 2018 | 6.685 | 6.717 | 6.672 | 6.697 | 2,918,151 | -0.09(-1.33%) |
Jan 26, 2018 | 6.768 | 6.800 | 6.762 | 6.787 | 1,531,094 | +0.08(+1.25%) |
Jan 25, 2018 | 6.730 | 6.749 | 6.672 | 6.704 | 1,936,637 | -0.01(-0.10%) |
Jan 24, 2018 | 6.672 | 6.717 | 6.659 | 6.710 | 1,923,963 | +0.05(+0.68%) |
Jan 23, 2018 | 6.697 | 6.704 | 6.643 | 6.665 | 3,011,056 | +0.05(+0.78%) |
Jan 22, 2018 | 6.588 | 6.620 | 6.582 | 6.614 | 1,686,087 | +0.14(+2.19%) |
Jan 19, 2018 | 6.479 | 6.498 | 6.446 | 6.472 | 860,121 | +0.03(+0.40%) |
Jan 18, 2018 | 6.434 | 6.459 | 6.427 | 6.446 | 1,722,040 | -0.01(-0.20%) |
Jan 17, 2018 | 6.472 | 6.498 | 6.453 | 6.459 | 1,677,381 | -0.05(-0.79%) |
Jan 16, 2018 | 6.537 | 6.549 | 6.498 | 6.511 | 2,017,825 | +0.11(+1.71%) |
Jan 12, 2018 | 6.401 | 6.401 | 6.401 | 0 | +0.09(+1.43%) | |
Jan 11, 2018 | 6.337 | 6.343 | 6.286 | 6.311 | 1,754,630 | -0.01(-0.20%) |
Jan 10, 2018 | 6.318 | 6.324 | 1,466,218 | -0.07(-1.11%) | ||
Jan 09, 2018 | 6.401 | 6.408 | 6.363 | 6.395 | 1,479,810 | -0.04(-0.60%) |
Jan 08, 2018 | 6.427 | 6.434 | 6.401 | 6.434 | 1,429,958 | -0.02(-0.30%) |
Jan 05, 2018 | 6.440 | 6.453 | 6.417 | 6.453 | 1,242,358 | +0.04(+0.60%) |
Jan 04, 2018 | 6.408 | 6.437 | 6.389 | 6.414 | 2,033,814 | +0.13(+2.05%) |
Jan 03, 2018 | 6.286 | 6.305 | 6.253 | 6.286 | 1,500,144 | -0.05(-0.71%) |
Jan 02, 2018 | 6.318 | 6.337 | 6.305 | 6.331 | 1,700,486 | +0.10(+1.65%) |
Dec 29, 2017 | 6.228 | 6.228 | 6.228 | 0 | -0.04(-0.62%) | |
Dec 28, 2017 | 6.266 | 6.273 | 6.241 | 6.266 | 1,669,982 | +0.02(+0.31%) |
Dec 27, 2017 | 6.279 | 6.298 | 6.241 | 6.247 | 1,222,699 | -0.03(-0.41%) |
Dec 26, 2017 | 6.241 | 6.292 | 6.241 | 6.273 | 1,060,591 | +0.02(+0.31%) |
Dec 22, 2017 | 6.241 | 6.263 | 6.221 | 6.253 | 2,242,584 | -0.03(-0.41%) |
Dec 21, 2017 | 6.260 | 6.356 | 6.253 | 6.279 | 3,394,331 | -0.04(-0.61%) |
Dec 20, 2017 | 6.344 | 6.389 | 6.308 | 6.318 | 2,206,386 | -0.03(-0.51%) |
Dec 19, 2017 | 6.350 | 6.363 | 6.324 | 6.350 | 2,154,815 | +0.05(+0.82%) |
Dec 18, 2017 | 6.318 | 6.350 | 6.292 | 6.298 | 2,422,325 | +0.08(+1.35%) |
Dec 15, 2017 | 6.241 | 6.260 | 6.199 | 6.215 | 3,278,551 | +0.03(+0.42%) |
Dec 14, 2017 | 6.273 | 6.273 | 6.183 | 6.189 | 2,489,926 | -0.12(-1.94%) |
Dec 13, 2017 | 6.305 | 6.334 | 6.286 | 6.311 | 3,678,376 | +0.02(+0.31%) |
Dec 12, 2017 | 6.298 | 6.311 | 6.279 | 6.292 | 3,550,718 | -0.01(-0.15%) |
Dec 11, 2017 | 6.308 | 6.345 | 6.283 | 6.301 | 2,987,933 | -0.03(-0.40%) |
Dec 08, 2017 | 6.358 | 6.383 | 6.327 | 6.327 | 2,315,735 | -0.01(-0.10%) |
Dec 07, 2017 | 6.358 | 6.408 | 6.333 | 6.333 | 2,354,582 | +0.05(+0.80%) |
Dec 06, 2017 | 6.264 | 6.308 | 6.251 | 6.283 | 2,296,497 | -0.01(-0.20%) |
Dec 05, 2017 | 6.364 | 6.371 | 6.289 | 6.295 | 1,921,407 | -0.03(-0.50%) |
Dec 04, 2017 | 6.389 | 6.402 | 6.327 | 6.327 | 2,372,608 | -0.10(-1.56%) |