Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.580 | 6.750 | 6.580 | 6.670 | 510,370 | +0.16(+2.46%) |
Feb 27, 2018 | 6.470 | 6.530 | 6.470 | 6.510 | 230,116 | +0.04(+0.62%) |
Feb 26, 2018 | 6.400 | 6.490 | 6.380 | 6.470 | 218,203 | +0.14(+2.21%) |
Feb 23, 2018 | 6.400 | 6.400 | 6.320 | 6.330 | 96,522 | -0.01(-0.16%) |
Feb 22, 2018 | 6.310 | 6.340 | 6.290 | 6.340 | 94,903 | +0.07(+1.12%) |
Feb 21, 2018 | 6.320 | 6.320 | 6.270 | 6.270 | 128,188 | -0.05(-0.79%) |
Feb 20, 2018 | 6.440 | 6.490 | 6.320 | 6.320 | 172,910 | -0.11(-1.71%) |
Feb 16, 2018 | 6.430 | 6.430 | 6.430 | 0 | -0.04(-0.62%) | |
Feb 15, 2018 | 6.425 | 6.480 | 6.350 | 6.470 | 208,758 | +0.08(+1.25%) |
Feb 14, 2018 | 6.390 | 6.440 | 6.350 | 6.390 | 128,930 | -0.06(-0.93%) |
Feb 13, 2018 | 6.450 | 6.490 | 6.435 | 6.450 | 152,809 | -0.01(-0.23%) |
Feb 12, 2018 | 6.320 | 6.480 | 6.320 | 6.465 | 220,049 | +0.20(+3.11%) |
Feb 09, 2018 | 6.340 | 6.340 | 6.270 | 6.270 | 418,811 | -0.10(-1.57%) |
Feb 08, 2018 | 6.400 | 6.420 | 6.321 | 6.370 | 340,808 | -0.07(-1.09%) |
Feb 07, 2018 | 6.300 | 6.450 | 6.300 | 6.440 | 290,531 | +0.17(+2.71%) |
Feb 06, 2018 | 6.200 | 6.274 | 6.180 | 6.270 | 154,155 | +0.09(+1.46%) |
Feb 05, 2018 | 6.200 | 6.230 | 6.140 | 6.180 | 277,718 | -0.07(-1.12%) |
Feb 02, 2018 | 6.250 | 6.289 | 6.230 | 6.250 | 322,292 | -0.06(-0.95%) |
Feb 01, 2018 | 6.280 | 6.329 | 6.220 | 6.310 | 112,943 | -0.01(-0.16%) |
Jan 31, 2018 | 6.300 | 6.374 | 6.280 | 6.320 | 331,824 | -0.10(-1.56%) |
Jan 30, 2018 | 6.320 | 6.420 | 6.320 | 6.420 | 231,940 | +0.14(+2.25%) |
Jan 29, 2018 | 6.260 | 6.290 | 6.229 | 6.279 | 156,074 | +0.10(+1.60%) |
Jan 26, 2018 | 6.100 | 6.200 | 6.100 | 6.180 | 153,902 | +0.10(+1.64%) |
Jan 25, 2018 | 6.150 | 6.260 | 6.038 | 6.080 | 242,792 | +0.01(+0.16%) |
Jan 24, 2018 | 5.990 | 6.080 | 5.980 | 6.070 | 166,879 | +0.13(+2.19%) |
Jan 23, 2018 | 6.000 | 6.000 | 5.920 | 5.940 | 132,571 | -0.05(-0.83%) |
Jan 22, 2018 | 6.010 | 6.010 | 5.950 | 5.990 | 35,534 | +0.02(+0.34%) |
Jan 19, 2018 | 6.000 | 6.000 | 5.940 | 5.970 | 106,204 | -0.02(-0.33%) |
Jan 18, 2018 | 5.970 | 5.990 | 5.950 | 5.990 | 115,350 | +0.04(+0.73%) |
Jan 17, 2018 | 5.900 | 5.950 | 5.860 | 5.947 | 95,761 | +0.07(+1.13%) |
Jan 16, 2018 | 5.920 | 5.920 | 5.840 | 5.880 | 188,259 | -0.04(-0.68%) |
Jan 12, 2018 | 5.920 | 5.920 | 5.920 | 0 | -0.16(-2.62%) | |
Jan 11, 2018 | 6.090 | 6.100 | 6.030 | 6.080 | 172,389 | -0.03(-0.49%) |
Jan 10, 2018 | 6.090 | 6.110 | 6.050 | 6.110 | 233,774 | +0.05(+0.83%) |
Jan 09, 2018 | 5.980 | 6.071 | 5.971 | 6.060 | 76,808 | +0.06(+1.00%) |
Jan 08, 2018 | 6.000 | 6.050 | 5.980 | 6.000 | 84,448 | -0.02(-0.33%) |
Jan 05, 2018 | 6.070 | 6.070 | 6.010 | 6.020 | 106,009 | -0.05(-0.82%) |
Jan 04, 2018 | 6.090 | 6.110 | 6.050 | 6.070 | 233,361 | -0.02(-0.33%) |
Jan 03, 2018 | 6.110 | 6.110 | 6.050 | 6.090 | 166,617 | +0.01(+0.16%) |
Jan 02, 2018 | 6.000 | 6.100 | 6.000 | 6.080 | 237,553 | +0.08(+1.33%) |
Dec 29, 2017 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.950 | 6.000 | 5.950 | 6.000 | 120,413 | +0.02(+0.33%) |
Dec 27, 2017 | 5.930 | 6.000 | 5.930 | 5.980 | 96,980 | +0.05(+0.84%) |
Dec 26, 2017 | 5.890 | 5.970 | 5.890 | 5.930 | 51,437 | -0.01(-0.17%) |
Dec 22, 2017 | 5.960 | 5.990 | 5.930 | 5.940 | 46,327 | -0.02(-0.34%) |
Dec 21, 2017 | 5.950 | 5.990 | 5.930 | 5.960 | 126,033 | +0.02(+0.34%) |
Dec 20, 2017 | 5.900 | 5.970 | 5.850 | 5.940 | 125,888 | +0.03(+0.51%) |
Dec 19, 2017 | 5.930 | 5.963 | 5.900 | 5.910 | 38,946 | +0.01(+0.17%) |
Dec 18, 2017 | 5.930 | 5.960 | 5.900 | 5.900 | 72,219 | +0.01(+0.17%) |
Dec 15, 2017 | 5.890 | 5.920 | 5.840 | 5.890 | 49,999 | -0.01(-0.15%) |
Dec 14, 2017 | 5.870 | 5.920 | 5.870 | 5.899 | 58,623 | +0.03(+0.50%) |
Dec 13, 2017 | 5.860 | 5.870 | 5.830 | 5.870 | 111,549 | +0.06(+1.03%) |
Dec 12, 2017 | 5.840 | 5.903 | 5.800 | 5.810 | 125,805 | -0.04(-0.68%) |
Dec 11, 2017 | 5.870 | 5.900 | 5.820 | 5.850 | 121,781 | -0.07(-1.18%) |
Dec 08, 2017 | 5.980 | 5.986 | 5.890 | 5.920 | 186,869 | -0.05(-0.84%) |
Dec 07, 2017 | 6.000 | 6.000 | 5.931 | 5.970 | 232,707 | -0.04(-0.67%) |
Dec 06, 2017 | 6.070 | 6.078 | 5.990 | 6.010 | 116,401 | -0.09(-1.48%) |
Dec 05, 2017 | 6.130 | 6.130 | 6.060 | 6.100 | 82,871 | +0.01(+0.16%) |
Dec 04, 2017 | 6.190 | 6.190 | 6.090 | 6.090 | 141,137 | -0.08(-1.30%) |