Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.463 | 6.474 | 6.406 | 6.422 | 506,542 | -0.03(-0.40%) |
May 30, 2018 | 6.448 | 6.469 | 6.438 | 6.448 | 428,548 | +0.02(+0.32%) |
May 29, 2018 | 6.458 | 6.459 | 6.396 | 6.427 | 569,745 | -0.01(-0.16%) |
May 25, 2018 | 6.438 | 6.438 | 6.438 | 0 | +0.02(+0.32%) | |
May 24, 2018 | 6.448 | 6.448 | 6.391 | 6.417 | 519,322 | -0.02(-0.32%) |
May 23, 2018 | 6.458 | 6.474 | 6.406 | 6.438 | 697,611 | -0.04(-0.56%) |
May 22, 2018 | 6.489 | 6.526 | 6.448 | 6.474 | 548,059 | -0.01(-0.16%) |
May 21, 2018 | 6.469 | 6.515 | 6.401 | 6.484 | 931,132 | +0.02(+0.24%) |
May 18, 2018 | 6.479 | 6.484 | 6.412 | 6.469 | 520,040 | +0.01(+0.08%) |
May 17, 2018 | 6.448 | 6.505 | 6.432 | 6.463 | 603,729 | +0.03(+0.40%) |
May 16, 2018 | 6.381 | 6.458 | 6.378 | 6.438 | 659,143 | +0.05(+0.73%) |
May 15, 2018 | 6.422 | 6.422 | 6.370 | 6.391 | 509,730 | -0.04(-0.56%) |
May 14, 2018 | 6.458 | 6.470 | 6.412 | 6.427 | 720,024 | -0.05(-0.72%) |
May 11, 2018 | 6.422 | 6.500 | 6.365 | 6.474 | 696,434 | +0.08(+1.30%) |
May 10, 2018 | 6.411 | 6.416 | 6.371 | 6.391 | 978,741 | +0.01(+0.08%) |
May 09, 2018 | 6.381 | 6.427 | 6.381 | 6.386 | 703,050 | +0.01(+0.16%) |
May 08, 2018 | 6.406 | 6.431 | 6.363 | 6.376 | 633,087 | -0.01(-0.16%) |
May 07, 2018 | 6.259 | 6.386 | 6.259 | 6.386 | 614,429 | +0.16(+2.60%) |
May 04, 2018 | 6.249 | 6.310 | 6.133 | 6.224 | 948,099 | -0.05(-0.73%) |
May 03, 2018 | 6.239 | 6.285 | 6.209 | 6.270 | 443,190 | +0.05(+0.73%) |
May 02, 2018 | 6.244 | 6.275 | 6.209 | 6.224 | 370,384 | -0.03(-0.49%) |
May 01, 2018 | 6.259 | 6.281 | 6.214 | 6.254 | 273,042 | -0.02(-0.24%) |
Apr 30, 2018 | 6.229 | 6.295 | 6.208 | 6.270 | 579,500 | +0.07(+1.14%) |
Apr 27, 2018 | 6.133 | 6.209 | 6.105 | 6.199 | 521,533 | +0.09(+1.49%) |
Apr 26, 2018 | 6.093 | 6.118 | 6.072 | 6.108 | 575,466 | +0.02(+0.33%) |
Apr 25, 2018 | 6.113 | 6.143 | 6.082 | 6.088 | 380,089 | -0.03(-0.50%) |
Apr 24, 2018 | 6.143 | 6.158 | 6.093 | 6.118 | 395,764 | +0.01(+0.08%) |
Apr 23, 2018 | 6.168 | 6.204 | 6.098 | 6.113 | 635,613 | -0.05(-0.82%) |
Apr 20, 2018 | 6.153 | 6.179 | 6.123 | 6.163 | 536,465 | +0.00(+0.00%) |
Apr 19, 2018 | 6.179 | 6.199 | 6.138 | 6.163 | 677,837 | +0.00(+0.00%) |
Apr 18, 2018 | 6.138 | 6.214 | 6.138 | 6.163 | 670,316 | +0.02(+0.33%) |
Apr 17, 2018 | 6.133 | 6.168 | 6.113 | 6.143 | 688,840 | +0.03(+0.50%) |
Apr 16, 2018 | 6.118 | 6.118 | 6.077 | 6.113 | 681,273 | +0.02(+0.25%) |
Apr 13, 2018 | 6.153 | 6.153 | 6.057 | 6.098 | 941,430 | -0.04(-0.66%) |
Apr 12, 2018 | 6.163 | 6.173 | 6.118 | 6.138 | 887,887 | -0.01(-0.08%) |
Apr 11, 2018 | 6.103 | 6.194 | 6.103 | 6.143 | 746,103 | +0.03(+0.50%) |
Apr 10, 2018 | 6.143 | 6.158 | 6.098 | 6.113 | 567,934 | +0.01(+0.08%) |
Apr 09, 2018 | 6.143 | 6.218 | 6.098 | 6.108 | 681,528 | -0.02(-0.25%) |
Apr 06, 2018 | 6.118 | 6.196 | 6.113 | 6.123 | 821,290 | -0.05(-0.82%) |
Apr 05, 2018 | 6.113 | 6.209 | 6.088 | 6.173 | 767,153 | +0.08(+1.33%) |
Apr 04, 2018 | 6.062 | 6.138 | 6.053 | 6.093 | 648,542 | +0.01(+0.17%) |
Apr 03, 2018 | 6.093 | 6.098 | 6.047 | 6.082 | 688,286 | +0.02(+0.33%) |
Apr 02, 2018 | 6.143 | 6.143 | 6.043 | 6.062 | 619,830 | -0.06(-0.91%) |
Mar 29, 2018 | 6.118 | 6.118 | 6.118 | 0 | +0.04(+0.67%) | |
Mar 28, 2018 | 6.082 | 6.133 | 6.047 | 6.077 | 841,810 | +0.02(+0.33%) |
Mar 27, 2018 | 6.093 | 6.133 | 6.037 | 6.057 | 789,736 | -0.03(-0.42%) |
Mar 26, 2018 | 6.173 | 6.189 | 6.067 | 6.082 | 521,483 | -0.03(-0.41%) |
Mar 23, 2018 | 6.219 | 6.234 | 6.108 | 6.108 | 516,515 | -0.11(-1.71%) |
Mar 22, 2018 | 6.133 | 6.305 | 6.128 | 6.214 | 595,922 | +0.08(+1.24%) |
Mar 21, 2018 | 6.088 | 6.153 | 6.082 | 6.138 | 409,858 | +0.04(+0.58%) |
Mar 20, 2018 | 6.077 | 6.148 | 6.047 | 6.103 | 687,912 | +0.03(+0.50%) |
Mar 19, 2018 | 6.082 | 6.108 | 6.027 | 6.072 | 430,581 | -0.01(-0.17%) |
Mar 16, 2018 | 6.032 | 6.113 | 5.991 | 6.082 | 737,092 | +0.07(+1.09%) |
Mar 15, 2018 | 6.128 | 6.133 | 5.976 | 6.017 | 687,631 | -0.10(-1.65%) |
Mar 14, 2018 | 6.219 | 6.229 | 6.108 | 6.118 | 523,394 | -0.10(-1.55%) |
Mar 13, 2018 | 6.214 | 6.234 | 6.131 | 6.214 | 766,823 | +0.02(+0.33%) |
Mar 12, 2018 | 6.194 | 6.244 | 6.143 | 6.194 | 721,810 | +0.00(+0.00%) |
Mar 09, 2018 | 6.199 | 6.222 | 6.163 | 6.194 | 521,129 | +0.03(+0.41%) |
Mar 08, 2018 | 6.123 | 6.184 | 6.118 | 6.168 | 582,028 | +0.08(+1.33%) |
Mar 07, 2018 | 6.067 | 6.088 | 732,263 | -0.07(-1.15%) | ||
Mar 06, 2018 | 6.209 | 6.234 | 6.133 | 6.158 | 631,991 | -0.05(-0.73%) |
Mar 05, 2018 | 6.037 | 6.270 | 6.032 | 6.204 | 1,409,145 | +0.18(+2.94%) |
Mar 02, 2018 | 5.890 | 6.093 | 5.840 | 6.027 | 1,145,374 | +0.17(+2.94%) |