Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.10(+1.64%) | |
Mar 27, 2018 | 6.150 | 6.150 | 6.100 | 6.100 | 1,084 | -0.06(-0.99%) |
Mar 26, 2018 | 6.100 | 6.161 | 6.100 | 6.161 | 712 | +0.36(+6.23%) |
Mar 23, 2018 | 5.950 | 5.950 | 5.750 | 5.800 | 1,703 | -0.64(-9.88%) |
Mar 22, 2018 | 6.600 | 6.600 | 6.200 | 6.436 | 4,603 | -0.11(-1.74%) |
Mar 21, 2018 | 6.500 | 6.638 | 6.150 | 6.550 | 1,744 | +0.45(+7.38%) |
Mar 20, 2018 | 6.100 | 6.100 | 6.100 | 6.100 | 173 | +0.05(+0.83%) |
Mar 19, 2018 | 6.150 | 6.150 | 6.050 | 6.050 | 2,276 | -0.03(-0.45%) |
Mar 16, 2018 | 6.050 | 6.077 | 6.008 | 6.077 | 1,038 | +0.03(+0.45%) |
Mar 15, 2018 | 6.000 | 6.150 | 5.900 | 6.050 | 5,552 | +0.11(+1.88%) |
Mar 14, 2018 | 5.750 | 6.000 | 5.750 | 5.938 | 2,517 | +0.09(+1.51%) |
Mar 13, 2018 | 5.750 | 6.050 | 5.750 | 5.850 | 11,282 | -0.06(-1.05%) |
Mar 12, 2018 | 5.850 | 6.453 | 5.700 | 5.912 | 65,531 | -0.09(-1.47%) |
Mar 09, 2018 | 5.950 | 6.050 | 5.855 | 6.000 | 8,218 | +0.15(+2.56%) |
Mar 08, 2018 | 6.150 | 6.150 | 5.850 | 5.850 | 5,869 | +0.05(+0.86%) |
Mar 07, 2018 | 5.750 | 5.900 | 5.712 | 5.800 | 4,500 | +0.05(+0.87%) |
Mar 06, 2018 | 5.757 | 5.955 | 5.700 | 5.750 | 3,175 | -0.30(-4.96%) |
Mar 05, 2018 | 5.550 | 6.100 | 5.550 | 6.050 | 11,214 | +0.40(+7.08%) |
Mar 02, 2018 | 5.750 | 5.800 | 5.612 | 5.650 | 8,127 | -0.20(-3.42%) |
Mar 01, 2018 | 6.050 | 6.050 | 5.850 | 5.850 | 1,543 | -0.15(-2.50%) |
Feb 28, 2018 | 6.300 | 6.300 | 5.900 | 6.000 | 6,308 | -0.10(-1.64%) |
Feb 27, 2018 | 6.583 | 6.583 | 6.075 | 6.100 | 5,260 | -0.50(-7.58%) |
Feb 26, 2018 | 6.550 | 6.700 | 6.550 | 6.600 | 1,111 | -0.10(-1.49%) |
Feb 23, 2018 | 6.500 | 6.700 | 6.500 | 6.700 | 814 | +0.20(+3.08%) |
Feb 22, 2018 | 6.550 | 6.567 | 6.500 | 6.500 | 5,373 | -0.05(-0.76%) |
Feb 21, 2018 | 6.569 | 6.649 | 6.500 | 6.550 | 2,784 | +0.20(+3.15%) |
Feb 20, 2018 | 6.400 | 6.500 | 6.350 | 6.350 | 5,727 | +0.00(+0.00%) |
Feb 16, 2018 | 6.350 | 6.350 | 6.350 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 6.250 | 6.427 | 6.245 | 6.350 | 53,730 | +0.10(+1.60%) |
Feb 14, 2018 | 6.245 | 6.325 | 6.205 | 6.250 | 28,881 | +0.05(+0.81%) |
Feb 13, 2018 | 6.200 | 6.200 | 6.200 | 6.200 | 111 | +0.05(+0.81%) |
Feb 12, 2018 | 6.100 | 6.150 | 6.100 | 6.150 | 662 | +0.25(+4.24%) |
Feb 09, 2018 | 5.945 | 5.945 | 5.500 | 5.900 | 14,637 | -0.10(-1.67%) |
Feb 08, 2018 | 6.000 | 6.005 | 5.950 | 6.000 | 4,271 | -0.35(-5.51%) |
Feb 07, 2018 | 6.300 | 6.655 | 6.300 | 6.350 | 2,398 | +0.24(+3.96%) |
Feb 06, 2018 | 6.200 | 6.200 | 6.100 | 6.108 | 1,180 | +0.03(+0.57%) |
Feb 05, 2018 | 6.150 | 6.150 | 6.070 | 6.073 | 6,000 | -0.13(-2.05%) |
Feb 02, 2018 | 6.600 | 6.600 | 6.300 | 6.200 | 9,649 | -0.25(-3.88%) |
Feb 01, 2018 | 6.600 | 6.600 | 6.345 | 6.450 | 5,561 | -0.30(-4.44%) |
Jan 31, 2018 | 6.507 | 6.800 | 6.426 | 6.750 | 13,193 | -0.02(-0.28%) |
Jan 30, 2018 | 6.805 | 6.550 | 6.769 | 10,981 | -0.04(-0.53%) | |
Jan 29, 2018 | 6.900 | 7.545 | 6.800 | 6.805 | 30,461 | +0.15(+2.33%) |
Jan 26, 2018 | 7.000 | 7.000 | 6.750 | 6.650 | 3,552 | +0.10(+1.53%) |
Jan 25, 2018 | 6.912 | 6.912 | 6.500 | 6.550 | 8,319 | -0.35(-5.07%) |
Jan 24, 2018 | 6.976 | 6.997 | 6.800 | 6.900 | 10,565 | -0.15(-2.13%) |
Jan 23, 2018 | 6.800 | 7.250 | 6.694 | 7.050 | 19,969 | +0.25(+3.68%) |
Jan 22, 2018 | 6.618 | 6.950 | 6.618 | 6.800 | 4,990 | +0.15(+2.26%) |
Jan 19, 2018 | 6.356 | 6.650 | 6.356 | 6.650 | 1,998 | +0.20(+3.10%) |
Jan 18, 2018 | 6.450 | 6.540 | 6.450 | 6.450 | 1,227 | -0.10(-1.53%) |
Jan 17, 2018 | 6.600 | 6.600 | 6.550 | 6.550 | 1,466 | +0.15(+2.34%) |
Jan 16, 2018 | 7.100 | 7.160 | 6.070 | 6.400 | 23,656 | -0.63(-9.02%) |
Jan 12, 2018 | 7.035 | 7.035 | 7.035 | 0 | -0.21(-2.84%) | |
Jan 11, 2018 | 7.550 | 7.700 | 7.200 | 7.240 | 8,281 | +0.24(+3.35%) |
Jan 10, 2018 | 7.000 | 8.409 | 7.000 | 7.005 | 65,783 | +1.16(+19.74%) |
Jan 09, 2018 | 6.200 | 6.200 | 5.755 | 5.850 | 7,104 | -0.30(-4.88%) |
Jan 08, 2018 | 5.750 | 6.250 | 5.750 | 6.150 | 6,915 | +0.31(+5.22%) |
Jan 05, 2018 | 5.825 | 5.850 | 5.800 | 5.845 | 1,933 | +0.19(+3.45%) |
Jan 04, 2018 | 5.600 | 5.750 | 5.600 | 5.650 | 1,860 | +0.30(+5.61%) |
Jan 03, 2018 | 5.255 | 5.350 | 5.255 | 5.350 | 1,345 | +0.05(+0.94%) |