Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.277 | 6.277 | 6.277 | 0 | +0.15(+2.50%) | |
Mar 28, 2018 | 6.048 | 6.132 | 6.012 | 6.124 | 20,643,324 | +0.07(+1.13%) |
Mar 27, 2018 | 6.181 | 6.203 | 6.024 | 6.056 | 16,308,916 | -0.13(-2.15%) |
Mar 26, 2018 | 6.201 | 6.229 | 6.108 | 6.189 | 12,337,979 | +0.10(+1.59%) |
Mar 23, 2018 | 6.076 | 6.213 | 6.056 | 6.092 | 25,005,116 | +0.04(+0.66%) |
Mar 22, 2018 | 6.072 | 6.146 | 6.022 | 6.052 | 18,177,550 | -0.10(-1.70%) |
Mar 21, 2018 | 6.128 | 6.177 | 6.092 | 6.156 | 24,878,568 | +0.04(+0.72%) |
Mar 20, 2018 | 6.132 | 6.140 | 6.028 | 6.112 | 25,480,240 | -0.01(-0.20%) |
Mar 19, 2018 | 6.237 | 6.269 | 6.116 | 6.124 | 35,142,056 | -0.14(-2.19%) |
Mar 16, 2018 | 6.285 | 6.376 | 6.245 | 6.261 | 30,932,276 | -0.04(-0.70%) |
Mar 15, 2018 | 6.297 | 6.334 | 6.193 | 6.305 | 20,956,990 | -0.05(-0.76%) |
Mar 14, 2018 | 6.478 | 6.478 | 6.295 | 6.354 | 21,757,680 | -0.10(-1.56%) |
Mar 13, 2018 | 6.531 | 6.543 | 6.424 | 6.454 | 18,288,612 | -0.07(-1.05%) |
Mar 12, 2018 | 6.458 | 6.535 | 6.438 | 6.523 | 15,689,864 | +0.07(+1.12%) |
Mar 09, 2018 | 6.430 | 6.482 | 6.394 | 6.450 | 12,702,071 | +0.10(+1.58%) |
Mar 08, 2018 | 6.418 | 6.426 | 6.293 | 6.350 | 17,794,906 | -0.06(-0.88%) |
Mar 07, 2018 | 6.323 | 6.406 | 14,820,363 | -0.10(-1.61%) | ||
Mar 06, 2018 | 6.551 | 6.583 | 6.494 | 6.511 | 18,509,940 | +0.04(+0.62%) |
Mar 05, 2018 | 6.289 | 6.474 | 6.269 | 6.470 | 18,713,858 | +0.14(+2.29%) |
Mar 02, 2018 | 6.257 | 6.346 | 6.193 | 6.325 | 31,314,808 | +0.01(+0.19%) |
Mar 01, 2018 | 6.297 | 6.402 | 6.225 | 6.313 | 27,810,980 | +0.05(+0.80%) |
Feb 28, 2018 | 6.440 | 6.450 | 6.259 | 6.263 | 32,513,752 | -0.19(-2.93%) |
Feb 27, 2018 | 6.569 | 6.585 | 6.440 | 6.452 | 23,810,220 | -0.14(-2.20%) |
Feb 26, 2018 | 6.625 | 6.625 | 6.529 | 6.597 | 20,095,764 | +0.02(+0.31%) |
Feb 23, 2018 | 6.561 | 6.581 | 6.436 | 6.577 | 20,610,714 | +0.06(+0.99%) |
Feb 22, 2018 | 6.472 | 6.513 | 22,250,824 | +0.07(+1.12%) | ||
Feb 21, 2018 | 6.489 | 6.601 | 6.432 | 6.440 | 21,984,298 | +0.06(+0.88%) |
Feb 20, 2018 | 6.271 | 6.444 | 6.259 | 6.384 | 27,851,020 | +0.09(+1.47%) |
Feb 16, 2018 | 6.291 | 6.291 | 6.291 | 0 | +0.03(+0.41%) | |
Feb 15, 2018 | 6.355 | 6.358 | 6.239 | 6.266 | 24,251,196 | -0.01(-0.18%) |
Feb 14, 2018 | 5.989 | 6.318 | 5.954 | 6.278 | 36,601,432 | +0.25(+4.15%) |
Feb 13, 2018 | 5.989 | 6.064 | 5.966 | 6.027 | 13,025,300 | +0.01(+0.13%) |
Feb 12, 2018 | 6.012 | 6.073 | 5.958 | 6.019 | 18,940,380 | +0.06(+1.03%) |
Feb 09, 2018 | 5.935 | 5.989 | 5.758 | 5.958 | 36,747,512 | +0.14(+2.38%) |
Feb 08, 2018 | 6.073 | 6.081 | 5.819 | 5.819 | 36,191,692 | -0.09(-1.50%) |
Feb 07, 2018 | 6.166 | 6.174 | 5.908 | 5.908 | 44,281,212 | -0.27(-4.36%) |
Feb 06, 2018 | 6.008 | 6.224 | 5.985 | 6.177 | 34,301,512 | +0.21(+3.58%) |
Feb 05, 2018 | 6.147 | 6.227 | 5.846 | 5.964 | 19,988,862 | -0.20(-3.28%) |
Feb 02, 2018 | 6.193 | 6.243 | 6.135 | 6.166 | 20,903,746 | -0.22(-3.50%) |
Feb 01, 2018 | 6.339 | 6.389 | 6.293 | 6.389 | 18,858,794 | +0.07(+1.19%) |
Jan 31, 2018 | 6.434 | 6.443 | 6.295 | 6.314 | 28,701,334 | +0.02(+0.31%) |
Jan 30, 2018 | 6.195 | 6.303 | 6.183 | 6.295 | 39,280,104 | +0.04(+0.62%) |
Jan 29, 2018 | 6.384 | 6.426 | 6.257 | 6.257 | 56,905,128 | -0.28(-4.30%) |
Jan 26, 2018 | 6.322 | 6.538 | 6.307 | 6.538 | 58,490,824 | +0.18(+2.78%) |
Jan 25, 2018 | 6.183 | 6.459 | 6.160 | 6.360 | 46,269,760 | +0.16(+2.61%) |
Jan 24, 2018 | 5.914 | 6.210 | 5.875 | 6.199 | 39,438,764 | +0.46(+8.05%) |
Jan 23, 2018 | 5.748 | 5.798 | 5.698 | 5.737 | 42,295,124 | -0.08(-1.45%) |
Jan 22, 2018 | 5.679 | 5.821 | 5.679 | 5.821 | 61,491,952 | +0.13(+2.30%) |
Jan 19, 2018 | 5.617 | 5.694 | 5.589 | 5.691 | 24,338,950 | +0.08(+1.51%) |
Jan 18, 2018 | 5.621 | 5.648 | 5.575 | 5.606 | 21,809,734 | +0.01(+0.21%) |
Jan 17, 2018 | 5.483 | 5.617 | 5.467 | 5.594 | 17,273,720 | +0.09(+1.61%) |
Jan 16, 2018 | 5.486 | 5.513 | 5.475 | 5.506 | 20,940,432 | +0.07(+1.27%) |
Jan 12, 2018 | 5.436 | 5.436 | 5.436 | 0 | -0.01(-0.14%) | |
Jan 11, 2018 | 5.317 | 5.444 | 5.311 | 5.444 | 34,700,660 | +0.16(+3.06%) |
Jan 10, 2018 | 5.313 | 5.282 | 14,295,845 | +0.02(+0.29%) | ||
Jan 09, 2018 | 5.317 | 5.321 | 5.263 | 5.267 | 17,484,002 | -0.07(-1.30%) |
Jan 08, 2018 | 5.375 | 5.406 | 5.331 | 5.336 | 28,408,960 | -0.07(-1.35%) |
Jan 05, 2018 | 5.325 | 5.415 | 5.306 | 5.409 | 18,940,502 | +0.07(+1.22%) |
Jan 04, 2018 | 5.348 | 5.400 | 5.329 | 5.344 | 51,698,452 | +0.07(+1.24%) |
Jan 03, 2018 | 5.202 | 5.286 | 5.186 | 5.279 | 46,463,828 | +0.07(+1.33%) |