Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.704 | 6.704 | 6.591 | 6.608 | 60,289 | -0.08(-1.14%) |
May 30, 2018 | 6.709 | 6.709 | 6.676 | 6.684 | 47,551 | +0.01(+0.13%) |
May 29, 2018 | 6.665 | 6.726 | 6.614 | 6.676 | 92,097 | +0.01(+0.17%) |
May 25, 2018 | 6.665 | 6.665 | 6.665 | 0 | +0.03(+0.51%) | |
May 24, 2018 | 6.586 | 6.659 | 6.586 | 6.631 | 37,060 | +0.00(+0.00%) |
May 23, 2018 | 6.603 | 6.653 | 6.580 | 6.631 | 75,477 | +0.03(+0.43%) |
May 22, 2018 | 6.535 | 6.603 | 6.519 | 6.603 | 55,074 | +0.08(+1.21%) |
May 21, 2018 | 6.535 | 6.575 | 6.524 | 6.524 | 24,021 | -0.02(-0.26%) |
May 18, 2018 | 6.552 | 6.552 | 6.523 | 6.541 | 16,132 | +0.02(+0.26%) |
May 17, 2018 | 6.451 | 6.541 | 6.451 | 6.524 | 73,153 | +0.08(+1.22%) |
May 16, 2018 | 6.496 | 6.524 | 6.440 | 6.445 | 63,164 | -0.06(-0.87%) |
May 15, 2018 | 6.451 | 6.501 | 6.428 | 6.501 | 33,527 | +0.06(+0.96%) |
May 14, 2018 | 6.473 | 6.487 | 6.423 | 6.440 | 69,024 | -0.01(-0.17%) |
May 11, 2018 | 6.552 | 6.552 | 6.451 | 6.451 | 49,627 | -0.07(-1.12%) |
May 10, 2018 | 6.535 | 6.580 | 6.508 | 6.524 | 42,056 | -0.02(-0.34%) |
May 09, 2018 | 6.613 | 6.619 | 6.546 | 6.546 | 34,260 | -0.08(-1.18%) |
May 08, 2018 | 6.574 | 6.625 | 6.551 | 6.625 | 48,443 | +0.08(+1.28%) |
May 07, 2018 | 6.524 | 6.591 | 6.491 | 6.541 | 38,221 | +0.03(+0.51%) |
May 04, 2018 | 6.569 | 6.608 | 6.496 | 6.507 | 86,482 | -0.04(-0.60%) |
May 03, 2018 | 6.563 | 6.641 | 6.524 | 6.546 | 132,131 | -0.01(-0.09%) |
May 02, 2018 | 6.535 | 6.558 | 6.513 | 6.552 | 57,753 | +0.04(+0.69%) |
May 01, 2018 | 6.463 | 6.507 | 6.457 | 6.507 | 92,223 | +0.06(+0.87%) |
Apr 30, 2018 | 6.451 | 6.463 | 6.418 | 6.451 | 59,325 | +0.00(+0.00%) |
Apr 27, 2018 | 6.396 | 6.451 | 6.368 | 6.451 | 42,236 | +0.07(+1.09%) |
Apr 26, 2018 | 6.362 | 6.395 | 6.362 | 6.382 | 68,527 | -0.00(-0.04%) |
Apr 25, 2018 | 6.317 | 6.384 | 6.306 | 6.384 | 50,402 | +0.09(+1.38%) |
Apr 24, 2018 | 6.312 | 6.317 | 6.284 | 6.298 | 35,288 | -0.02(-0.31%) |
Apr 23, 2018 | 6.301 | 6.317 | 6.289 | 6.317 | 50,108 | +0.02(+0.27%) |
Apr 20, 2018 | 6.334 | 6.334 | 6.262 | 6.301 | 57,112 | +0.00(+0.00%) |
Apr 19, 2018 | 6.312 | 6.323 | 6.284 | 6.301 | 28,252 | +0.02(+0.27%) |
Apr 18, 2018 | 6.312 | 6.345 | 6.284 | 6.284 | 53,114 | -0.07(-1.06%) |
Apr 17, 2018 | 6.317 | 6.362 | 6.312 | 6.351 | 61,459 | +0.01(+0.09%) |
Apr 16, 2018 | 6.289 | 6.351 | 6.289 | 6.345 | 45,776 | +0.03(+0.53%) |
Apr 13, 2018 | 6.256 | 6.312 | 6.256 | 6.312 | 53,417 | +0.03(+0.44%) |
Apr 12, 2018 | 6.435 | 6.442 | 6.273 | 6.284 | 85,348 | -0.16(-2.43%) |
Apr 11, 2018 | 6.424 | 6.496 | 6.407 | 6.440 | 49,174 | +0.03(+0.52%) |
Apr 10, 2018 | 6.401 | 6.423 | 6.379 | 6.407 | 59,180 | +0.01(+0.09%) |
Apr 09, 2018 | 6.440 | 6.440 | 6.352 | 6.401 | 93,461 | -0.01(-0.09%) |
Apr 06, 2018 | 6.396 | 6.418 | 6.375 | 6.407 | 46,452 | +0.05(+0.79%) |
Apr 05, 2018 | 6.346 | 6.379 | 6.336 | 6.357 | 43,618 | +0.05(+0.79%) |
Apr 04, 2018 | 6.324 | 6.329 | 6.279 | 6.307 | 96,679 | -0.04(-0.70%) |
Apr 03, 2018 | 6.390 | 6.434 | 6.213 | 6.351 | 320,392 | +0.05(+0.79%) |
Apr 02, 2018 | 6.318 | 6.368 | 6.268 | 6.301 | 64,536 | +0.02(+0.35%) |
Mar 29, 2018 | 6.279 | 6.279 | 6.279 | 0 | +0.01(+0.09%) | |
Mar 28, 2018 | 6.279 | 6.396 | 6.129 | 6.274 | 323,107 | +0.06(+0.89%) |
Mar 27, 2018 | 6.157 | 6.260 | 6.157 | 6.218 | 77,153 | +0.03(+0.45%) |
Mar 26, 2018 | 6.190 | 6.190 | 6.127 | 6.190 | 28,929 | +0.03(+0.45%) |
Mar 23, 2018 | 6.213 | 6.257 | 6.135 | 6.163 | 63,780 | -0.02(-0.36%) |
Mar 22, 2018 | 6.146 | 6.190 | 6.118 | 6.185 | 117,658 | +0.06(+1.00%) |
Mar 21, 2018 | 6.091 | 6.157 | 6.091 | 6.124 | 95,381 | +0.02(+0.36%) |
Mar 20, 2018 | 6.240 | 6.268 | 6.057 | 6.102 | 233,994 | -0.13(-2.05%) |
Mar 19, 2018 | 6.285 | 6.285 | 6.168 | 6.229 | 351,373 | -0.05(-0.80%) |
Mar 16, 2018 | 6.235 | 6.301 | 6.190 | 6.279 | 139,032 | +0.04(+0.71%) |
Mar 15, 2018 | 6.251 | 6.251 | 6.151 | 6.235 | 153,440 | +0.02(+0.36%) |
Mar 14, 2018 | 6.357 | 6.357 | 6.213 | 6.213 | 143,384 | -0.13(-2.01%) |
Mar 13, 2018 | 6.379 | 6.379 | 6.232 | 6.340 | 125,116 | -0.06(-0.87%) |
Mar 12, 2018 | 6.385 | 6.396 | 6.179 | 6.396 | 257,284 | +0.13(+2.13%) |
Mar 09, 2018 | 6.473 | 6.473 | 6.218 | 6.263 | 304,513 | -0.09(-1.40%) |
Mar 08, 2018 | 6.274 | 6.363 | 6.273 | 6.351 | 278,415 | +0.08(+1.32%) |
Mar 07, 2018 | 6.280 | 6.269 | 43,632 | +0.03(+0.44%) | ||
Mar 06, 2018 | 6.280 | 6.280 | 6.225 | 6.241 | 111,716 | -0.04(-0.61%) |
Mar 05, 2018 | 6.269 | 6.280 | 6.244 | 6.280 | 99,853 | +0.03(+0.44%) |
Mar 02, 2018 | 6.236 | 6.285 | 6.226 | 6.252 | 149,355 | +0.01(+0.18%) |