Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.250 | 6.320 | 6.250 | 6.270 | 18,267 | +0.13(+2.12%) |
Apr 27, 2018 | 6.140 | 6.140 | 6.140 | 6.140 | 1,035 | -0.07(-1.13%) |
Apr 26, 2018 | 6.250 | 6.250 | 6.110 | 6.210 | 6,502 | -0.04(-0.64%) |
Apr 25, 2018 | 6.260 | 6.290 | 6.250 | 6.250 | 1,262 | -0.01(-0.16%) |
Apr 24, 2018 | 6.405 | 6.405 | 6.260 | 6.260 | 1,802 | -0.05(-0.79%) |
Apr 23, 2018 | 6.400 | 6.400 | 6.310 | 6.310 | 1,280 | +0.03(+0.48%) |
Apr 20, 2018 | 6.280 | 6.280 | 6.280 | 6.280 | 200 | -0.15(-2.33%) |
Apr 18, 2018 | 6.430 | 6.430 | 6.430 | 68 | -0.12(-1.83%) | |
Apr 17, 2018 | 6.415 | 6.550 | 6.280 | 6.550 | 1,624 | +0.16(+2.50%) |
Apr 16, 2018 | 6.370 | 6.470 | 6.370 | 6.390 | 1,730 | -0.08(-1.24%) |
Apr 13, 2018 | 6.470 | 6.470 | 6.470 | 6.470 | 548 | -0.03(-0.38%) |
Apr 12, 2018 | 6.470 | 6.495 | 6.470 | 6.495 | 7,901 | +0.03(+0.39%) |
Apr 11, 2018 | 6.605 | 6.605 | 6.470 | 6.470 | 5,216 | -0.02(-0.31%) |
Apr 10, 2018 | 6.585 | 6.585 | 6.440 | 6.490 | 1,900 | +0.05(+0.78%) |
Apr 09, 2018 | 6.430 | 6.540 | 6.430 | 6.440 | 1,605 | +0.06(+0.94%) |
Apr 06, 2018 | 6.470 | 6.470 | 6.380 | 6.380 | 16,494 | +0.03(+0.47%) |
Apr 05, 2018 | 6.500 | 6.500 | 6.300 | 6.350 | 30,769 | -0.10(-1.55%) |
Apr 04, 2018 | 6.350 | 6.530 | 6.350 | 6.450 | 1,535 | +0.07(+1.10%) |
Apr 03, 2018 | 6.380 | 6.380 | 6.380 | 6.380 | 3,209 | +0.00(+0.00%) |
Apr 02, 2018 | 6.380 | 6.380 | 6.380 | 6.380 | 569 | -0.12(-1.85%) |
Mar 29, 2018 | 6.500 | 6.500 | 6.500 | 0 | +0.09(+1.40%) | |
Mar 28, 2018 | 6.485 | 6.485 | 6.370 | 6.410 | 13,376 | -0.02(-0.31%) |
Mar 27, 2018 | 6.730 | 6.730 | 6.430 | 6.430 | 18,137 | -0.12(-1.83%) |
Mar 26, 2018 | 6.550 | 6.550 | 6.550 | 6.550 | 232 | +0.02(+0.31%) |
Mar 22, 2018 | 6.530 | 6.530 | 6.530 | 0 | -0.29(-4.32%) | |
Mar 21, 2018 | 6.810 | 6.830 | 6.800 | 6.825 | 10,939 | +0.08(+1.11%) |
Mar 20, 2018 | 6.772 | 6.772 | 6.750 | 6.750 | 2,410 | +0.01(+0.15%) |
Mar 19, 2018 | 6.755 | 6.755 | 6.640 | 6.740 | 13,607 | -0.07(-1.03%) |
Mar 16, 2018 | 6.810 | 6.810 | 6.810 | 6.810 | 1,291 | +0.05(+0.74%) |
Mar 14, 2018 | 6.760 | 6.760 | 6.760 | 74 | +0.01(+0.15%) | |
Mar 13, 2018 | 6.500 | 6.750 | 6.500 | 6.750 | 19,390 | +0.25(+3.85%) |
Mar 12, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 212 | -0.08(-1.14%) |
Mar 09, 2018 | 6.420 | 6.575 | 6.420 | 6.575 | 854 | +0.12(+1.78%) |
Mar 07, 2018 | 6.460 | 6.460 | 6.460 | 23 | +0.06(+0.94%) | |
Mar 06, 2018 | 6.350 | 6.630 | 6.350 | 6.400 | 1,784 | +0.13(+2.07%) |
Mar 05, 2018 | 6.270 | 6.270 | 6.270 | 6.270 | 548 | -0.20(-3.09%) |
Mar 02, 2018 | 6.410 | 6.470 | 6.410 | 6.470 | 3,832 | -0.03(-0.46%) |
Mar 01, 2018 | 6.680 | 6.680 | 6.464 | 6.500 | 5,649 | +0.10(+1.56%) |
Feb 28, 2018 | 6.380 | 6.400 | 6.380 | 6.400 | 1,423 | -0.20(-3.03%) |
Feb 27, 2018 | 6.510 | 6.600 | 6.420 | 6.600 | 6,805 | -0.05(-0.75%) |
Feb 26, 2018 | 6.605 | 6.650 | 6.605 | 6.650 | 9,298 | +0.12(+1.76%) |
Feb 23, 2018 | 6.535 | 6.535 | 6.535 | 6.535 | 16,762 | +0.10(+1.55%) |
Feb 22, 2018 | 6.570 | 6.570 | 6.435 | 6.435 | 654 | -0.14(-2.05%) |
Feb 21, 2018 | 6.383 | 6.570 | 6.320 | 6.570 | 546 | +0.19(+2.98%) |
Feb 20, 2018 | 6.240 | 6.380 | 6.240 | 6.380 | 800 | -0.07(-1.09%) |
Feb 16, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.13(+2.06%) | |
Feb 15, 2018 | 6.310 | 6.450 | 6.310 | 6.320 | 3,174 | -0.17(-2.62%) |
Feb 14, 2018 | 6.440 | 6.500 | 6.400 | 6.490 | 11,422 | +0.09(+1.41%) |
Feb 13, 2018 | 6.340 | 6.450 | 6.340 | 6.400 | 9,163 | +0.09(+1.43%) |
Feb 12, 2018 | 6.345 | 6.345 | 6.310 | 6.310 | 797 | -0.05(-0.79%) |
Feb 09, 2018 | 6.320 | 6.410 | 6.300 | 6.360 | 10,996 | -0.05(-0.78%) |
Feb 08, 2018 | 6.520 | 6.570 | 6.340 | 6.410 | 5,977 | -0.20(-3.03%) |
Feb 07, 2018 | 6.640 | 6.640 | 6.470 | 6.610 | 20,978 | +0.10(+1.54%) |
Feb 06, 2018 | 6.620 | 6.710 | 6.510 | 6.510 | 2,691 | -0.04(-0.61%) |
Feb 05, 2018 | 6.685 | 6.820 | 6.550 | 6.550 | 13,059 | -0.27(-3.96%) |
Feb 02, 2018 | 6.950 | 6.950 | 6.820 | 6.820 | 6,157 | -0.15(-2.15%) |