Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.381 | 6.391 | 6.343 | 6.365 | 160,813 | +0.03(+0.42%) |
Apr 27, 2018 | 6.317 | 6.343 | 6.285 | 6.338 | 113,650 | +0.05(+0.85%) |
Apr 26, 2018 | 6.322 | 6.327 | 6.279 | 6.285 | 186,915 | -0.06(-0.93%) |
Apr 25, 2018 | 6.263 | 6.343 | 6.258 | 6.343 | 167,199 | +0.07(+1.11%) |
Apr 24, 2018 | 6.301 | 6.327 | 6.268 | 6.274 | 182,748 | +0.01(+0.17%) |
Apr 23, 2018 | 6.279 | 6.285 | 6.247 | 6.263 | 165,407 | +0.01(+0.17%) |
Apr 20, 2018 | 6.226 | 6.279 | 6.226 | 6.252 | 72,195 | +0.02(+0.26%) |
Apr 19, 2018 | 6.226 | 6.263 | 6.210 | 6.236 | 121,554 | +0.01(+0.17%) |
Apr 18, 2018 | 6.279 | 6.301 | 6.210 | 6.226 | 112,130 | -0.08(-1.27%) |
Apr 17, 2018 | 6.210 | 6.333 | 6.210 | 6.306 | 125,994 | +0.08(+1.29%) |
Apr 16, 2018 | 6.242 | 6.242 | 6.188 | 6.226 | 99,649 | +0.02(+0.34%) |
Apr 13, 2018 | 6.199 | 6.215 | 6.156 | 6.204 | 135,108 | -0.01(-0.17%) |
Apr 12, 2018 | 6.285 | 6.301 | 6.194 | 6.215 | 107,311 | -0.07(-1.19%) |
Apr 11, 2018 | 6.317 | 6.317 | 6.236 | 6.290 | 101,087 | -0.03(-0.42%) |
Apr 10, 2018 | 6.327 | 6.332 | 6.274 | 6.317 | 145,839 | +0.02(+0.34%) |
Apr 09, 2018 | 6.279 | 6.322 | 6.278 | 6.295 | 142,844 | +0.02(+0.25%) |
Apr 06, 2018 | 6.221 | 6.301 | 6.221 | 6.279 | 117,185 | +0.01(+0.08%) |
Apr 05, 2018 | 6.279 | 6.301 | 6.249 | 6.274 | 87,250 | +0.04(+0.59%) |
Apr 04, 2018 | 6.211 | 6.274 | 6.211 | 6.238 | 104,898 | -0.02(-0.25%) |
Apr 03, 2018 | 6.216 | 6.271 | 6.179 | 6.253 | 140,721 | +0.05(+0.85%) |
Apr 02, 2018 | 6.189 | 6.248 | 6.189 | 6.200 | 193,766 | +0.01(+0.09%) |
Mar 29, 2018 | 6.195 | 6.195 | 6.195 | 0 | +0.03(+0.43%) | |
Mar 28, 2018 | 6.126 | 6.184 | 6.120 | 6.168 | 158,311 | +0.05(+0.78%) |
Mar 27, 2018 | 6.120 | 6.142 | 6.113 | 6.120 | 93,845 | -0.01(-0.17%) |
Mar 26, 2018 | 6.083 | 6.147 | 6.083 | 6.131 | 152,870 | +0.05(+0.78%) |
Mar 23, 2018 | 6.089 | 6.136 | 6.030 | 6.083 | 138,617 | +0.03(+0.44%) |
Mar 22, 2018 | 6.004 | 6.067 | 6.004 | 6.057 | 73,482 | +0.04(+0.62%) |
Mar 21, 2018 | 6.041 | 6.046 | 5.979 | 6.020 | 120,948 | -0.01(-0.18%) |
Mar 20, 2018 | 6.067 | 6.079 | 6.025 | 6.030 | 109,939 | -0.01(-0.18%) |
Mar 19, 2018 | 6.115 | 6.126 | 6.041 | 6.041 | 236,448 | -0.11(-1.72%) |
Mar 16, 2018 | 6.083 | 6.163 | 6.083 | 6.147 | 160,964 | +0.05(+0.78%) |
Mar 15, 2018 | 6.083 | 6.133 | 6.083 | 6.099 | 128,751 | -0.01(-0.09%) |
Mar 14, 2018 | 6.099 | 6.152 | 6.078 | 6.105 | 131,363 | +0.02(+0.26%) |
Mar 13, 2018 | 6.078 | 6.115 | 6.067 | 6.089 | 87,135 | +0.02(+0.26%) |
Mar 12, 2018 | 6.094 | 6.139 | 6.073 | 6.073 | 72,189 | -0.02(-0.35%) |
Mar 09, 2018 | 6.067 | 6.105 | 6.067 | 6.094 | 110,671 | +0.03(+0.44%) |
Mar 08, 2018 | 6.046 | 6.081 | 6.036 | 6.067 | 139,651 | +0.01(+0.17%) |
Mar 07, 2018 | 6.083 | 6.057 | 167,148 | +0.02(+0.35%) | ||
Mar 06, 2018 | 6.052 | 6.052 | 6.020 | 6.036 | 103,631 | +0.05(+0.79%) |
Mar 05, 2018 | 6.025 | 6.041 | 5.989 | 5.989 | 107,566 | -0.04(-0.70%) |
Mar 02, 2018 | 6.015 | 6.036 | 6.004 | 6.031 | 238,170 | +0.02(+0.26%) |
Mar 01, 2018 | 6.041 | 6.062 | 5.994 | 6.015 | 147,971 | -0.02(-0.26%) |
Feb 28, 2018 | 6.015 | 6.058 | 6.000 | 6.031 | 138,777 | +0.02(+0.26%) |
Feb 27, 2018 | 6.020 | 6.043 | 5.994 | 6.015 | 87,630 | -0.01(-0.09%) |
Feb 26, 2018 | 6.036 | 6.054 | 6.010 | 6.020 | 102,847 | -0.01(-0.17%) |
Feb 23, 2018 | 6.031 | 6.036 | 6.010 | 6.031 | 79,706 | +0.03(+0.53%) |
Feb 22, 2018 | 5.957 | 6.004 | 5.957 | 5.999 | 194,751 | +0.03(+0.53%) |
Feb 21, 2018 | 5.947 | 5.994 | 5.947 | 5.968 | 123,401 | +0.01(+0.18%) |
Feb 20, 2018 | 5.910 | 5.968 | 5.910 | 5.957 | 169,255 | +0.02(+0.35%) |
Feb 16, 2018 | 5.936 | 5.936 | 5.936 | 0 | -0.01(-0.18%) | |
Feb 15, 2018 | 5.957 | 5.968 | 5.920 | 5.947 | 186,546 | -0.02(-0.35%) |
Feb 14, 2018 | 5.904 | 6.010 | 5.904 | 5.968 | 146,763 | +0.04(+0.62%) |
Feb 13, 2018 | 5.957 | 5.994 | 5.904 | 5.931 | 440,466 | -0.04(-0.70%) |
Feb 12, 2018 | 5.941 | 5.989 | 5.941 | 5.973 | 215,077 | +0.04(+0.71%) |
Feb 09, 2018 | 6.067 | 6.067 | 5.910 | 5.931 | 311,851 | -0.09(-1.48%) |
Feb 08, 2018 | 6.057 | 6.062 | 5.999 | 6.020 | 99,448 | -0.05(-0.77%) |
Feb 07, 2018 | 6.041 | 6.083 | 6.025 | 6.067 | 93,459 | +0.07(+1.22%) |
Feb 06, 2018 | 5.999 | 6.025 | 5.952 | 5.994 | 185,510 | -0.01(-0.14%) |
Feb 05, 2018 | 5.989 | 6.066 | 5.973 | 6.002 | 220,687 | -0.08(-1.39%) |
Feb 02, 2018 | 6.078 | 6.135 | 6.051 | 6.087 | 225,708 | -0.02(-0.36%) |