Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.403 | 6.403 | 6.403 | 0 | +0.13(+2.14%) | |
Mar 28, 2018 | 6.484 | 6.484 | 6.206 | 6.269 | 51,116 | -0.18(-2.78%) |
Mar 27, 2018 | 6.519 | 6.645 | 6.430 | 6.448 | 34,503 | -0.06(-0.96%) |
Mar 26, 2018 | 6.502 | 6.582 | 6.466 | 6.510 | 41,954 | +0.02(+0.28%) |
Mar 23, 2018 | 6.484 | 6.716 | 6.466 | 6.493 | 52,764 | +0.00(+0.00%) |
Mar 22, 2018 | 6.609 | 6.734 | 6.493 | 6.493 | 39,750 | -0.21(-3.20%) |
Mar 21, 2018 | 6.600 | 6.797 | 6.600 | 6.707 | 35,045 | +0.13(+1.90%) |
Mar 20, 2018 | 6.609 | 6.654 | 6.546 | 6.582 | 39,815 | -0.08(-1.21%) |
Mar 19, 2018 | 6.743 | 6.743 | 6.524 | 6.663 | 38,574 | -0.09(-1.26%) |
Mar 16, 2018 | 6.734 | 6.797 | 6.681 | 6.748 | 35,318 | -0.00(-0.07%) |
Mar 15, 2018 | 6.761 | 6.806 | 6.734 | 6.752 | 56,320 | -0.02(-0.26%) |
Mar 14, 2018 | 6.734 | 6.806 | 6.734 | 6.770 | 39,479 | +0.04(+0.53%) |
Mar 13, 2018 | 6.797 | 6.851 | 6.690 | 6.734 | 52,832 | -0.01(-0.13%) |
Mar 12, 2018 | 6.600 | 6.788 | 6.600 | 6.743 | 61,996 | +0.04(+0.53%) |
Mar 09, 2018 | 6.743 | 6.797 | 6.681 | 6.707 | 43,086 | -0.03(-0.40%) |
Mar 08, 2018 | 6.699 | 6.760 | 6.627 | 6.734 | 49,702 | +0.07(+1.08%) |
Mar 07, 2018 | 6.546 | 6.734 | 6.546 | 6.663 | 61,836 | +0.04(+0.68%) |
Mar 06, 2018 | 6.555 | 6.734 | 6.555 | 6.618 | 74,807 | +0.07(+1.09%) |
Mar 05, 2018 | 6.430 | 6.609 | 6.430 | 6.546 | 109,737 | -0.21(-3.18%) |
Mar 02, 2018 | 6.618 | 6.815 | 6.582 | 6.761 | 50,371 | +0.10(+1.48%) |
Mar 01, 2018 | 6.699 | 6.842 | 6.636 | 6.663 | 61,693 | +0.00(+0.00%) |
Feb 28, 2018 | 6.788 | 6.797 | 6.643 | 6.663 | 43,691 | -0.09(-1.33%) |
Feb 27, 2018 | 6.815 | 6.878 | 6.743 | 6.752 | 63,139 | -0.11(-1.57%) |
Feb 26, 2018 | 6.851 | 6.904 | 6.806 | 6.860 | 68,406 | -0.06(-0.91%) |
Feb 23, 2018 | 6.896 | 6.976 | 6.842 | 6.922 | 64,383 | +0.03(+0.39%) |
Feb 22, 2018 | 6.887 | 6.976 | 6.842 | 6.896 | 50,741 | -0.02(-0.26%) |
Feb 21, 2018 | 6.797 | 6.985 | 6.797 | 6.913 | 76,437 | -0.01(-0.13%) |
Feb 20, 2018 | 6.878 | 6.985 | 6.878 | 6.922 | 49,426 | -0.01(-0.13%) |
Feb 16, 2018 | 6.931 | 6.931 | 6.931 | 0 | +0.03(+0.39%) | |
Feb 15, 2018 | 6.940 | 6.949 | 6.779 | 6.904 | 82,777 | +0.00(+0.00%) |
Feb 14, 2018 | 6.725 | 6.940 | 6.725 | 6.904 | 82,736 | +0.12(+1.72%) |
Feb 13, 2018 | 6.699 | 6.851 | 6.690 | 6.788 | 73,843 | -0.01(-0.13%) |
Feb 12, 2018 | 6.510 | 6.824 | 6.510 | 6.797 | 138,058 | +0.30(+4.69%) |
Feb 09, 2018 | 6.609 | 6.663 | 6.413 | 6.493 | 86,707 | -0.05(-0.82%) |
Feb 08, 2018 | 6.502 | 6.555 | 6.475 | 6.546 | 82,638 | +0.05(+0.83%) |
Feb 07, 2018 | 6.519 | 6.582 | 6.439 | 6.493 | 91,346 | -0.08(-1.23%) |
Feb 06, 2018 | 6.260 | 6.636 | 6.161 | 6.573 | 137,997 | +0.01(+0.14%) |
Feb 05, 2018 | 6.645 | 6.743 | 6.461 | 6.564 | 114,047 | -0.21(-3.04%) |
Feb 02, 2018 | 6.851 | 6.851 | 6.752 | 6.770 | 83,765 | -0.11(-1.56%) |
Feb 01, 2018 | 6.949 | 6.985 | 6.860 | 6.878 | 47,090 | -0.07(-1.03%) |
Jan 31, 2018 | 6.967 | 7.030 | 6.913 | 6.949 | 60,510 | +0.03(+0.39%) |
Jan 30, 2018 | 6.797 | 6.958 | 6.797 | 6.922 | 124,060 | +0.03(+0.39%) |
Jan 29, 2018 | 6.940 | 6.949 | 6.833 | 6.896 | 106,673 | +0.02(+0.26%) |
Jan 26, 2018 | 6.904 | 6.976 | 6.819 | 6.878 | 118,101 | +0.05(+0.79%) |
Jan 25, 2018 | 6.690 | 6.985 | 6.690 | 6.824 | 254,287 | +0.12(+1.74%) |
Jan 24, 2018 | 6.940 | 7.075 | 6.591 | 6.707 | 199,960 | -0.17(-2.47%) |
Jan 23, 2018 | 6.716 | 6.940 | 6.716 | 6.878 | 176,419 | +0.18(+2.67%) |
Jan 22, 2018 | 6.716 | 6.716 | 6.636 | 6.699 | 96,729 | +0.07(+1.08%) |
Jan 19, 2018 | 6.537 | 6.707 | 6.519 | 6.627 | 59,513 | +0.07(+1.09%) |
Jan 18, 2018 | 6.609 | 6.690 | 6.502 | 6.555 | 44,589 | -0.12(-1.74%) |
Jan 17, 2018 | 6.510 | 6.699 | 6.502 | 6.672 | 72,463 | +0.15(+2.34%) |
Jan 16, 2018 | 6.582 | 6.654 | 6.519 | 6.519 | 80,144 | -0.09(-1.36%) |
Jan 12, 2018 | 6.609 | 6.609 | 6.609 | 0 | +0.09(+1.37%) | |
Jan 11, 2018 | 6.627 | 6.627 | 6.493 | 6.519 | 54,419 | -0.06(-0.95%) |
Jan 10, 2018 | 6.582 | 6.630 | 6.582 | 6.582 | 35,304 | -0.04(-0.54%) |
Jan 09, 2018 | 6.681 | 6.681 | 6.582 | 6.618 | 60,479 | -0.09(-1.34%) |
Jan 08, 2018 | 6.752 | 6.752 | 6.654 | 6.707 | 43,471 | +0.00(+0.00%) |
Jan 05, 2018 | 6.654 | 6.716 | 6.654 | 6.707 | 51,233 | +0.04(+0.54%) |
Jan 04, 2018 | 6.672 | 6.716 | 6.627 | 6.672 | 57,413 | +0.01(+0.13%) |
Jan 03, 2018 | 6.716 | 6.752 | 6.627 | 6.663 | 56,265 | -0.05(-0.80%) |