Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.654 | 6.654 | 6.591 | 6.615 | 1,110,513 | -0.03(-0.48%) |
May 30, 2018 | 6.631 | 6.662 | 6.599 | 6.646 | 1,262,787 | +0.06(+0.97%) |
May 29, 2018 | 6.631 | 6.662 | 6.567 | 6.583 | 1,867,241 | -0.12(-1.79%) |
May 25, 2018 | 6.702 | 6.702 | 6.702 | 0 | -0.05(-0.71%) | |
May 24, 2018 | 6.734 | 6.758 | 6.690 | 6.750 | 1,209,963 | +0.00(+0.00%) |
May 23, 2018 | 6.734 | 6.758 | 6.686 | 6.750 | 1,819,260 | -0.03(-0.47%) |
May 22, 2018 | 6.750 | 6.814 | 6.750 | 6.782 | 963,102 | +0.02(+0.24%) |
May 21, 2018 | 6.750 | 6.790 | 6.734 | 6.766 | 940,840 | +0.03(+0.47%) |
May 18, 2018 | 6.798 | 6.798 | 6.726 | 6.734 | 996,938 | -0.08(-1.17%) |
May 17, 2018 | 6.806 | 6.894 | 6.782 | 6.814 | 7,606,784 | +0.12(+1.79%) |
May 16, 2018 | 6.766 | 6.766 | 6.662 | 6.694 | 3,625,237 | +0.02(+0.24%) |
May 15, 2018 | 6.742 | 6.782 | 6.654 | 6.678 | 3,702,052 | -0.19(-2.79%) |
May 14, 2018 | 6.734 | 6.898 | 6.710 | 6.870 | 1,469,794 | +0.22(+3.24%) |
May 11, 2018 | 6.639 | 6.678 | 6.631 | 6.654 | 1,129,138 | +0.01(+0.12%) |
May 10, 2018 | 6.599 | 6.654 | 6.583 | 6.646 | 1,634,971 | +0.04(+0.60%) |
May 09, 2018 | 6.559 | 6.615 | 6.551 | 6.607 | 894,196 | +0.00(+0.00%) |
May 08, 2018 | 6.559 | 6.623 | 6.559 | 6.607 | 745,784 | +0.04(+0.61%) |
May 07, 2018 | 6.591 | 6.599 | 6.559 | 6.567 | 681,856 | -0.06(-0.84%) |
May 04, 2018 | 6.567 | 6.646 | 6.535 | 6.623 | 690,071 | +0.06(+0.97%) |
May 03, 2018 | 6.551 | 6.583 | 6.503 | 6.559 | 776,017 | -0.01(-0.12%) |
May 02, 2018 | 6.567 | 6.603 | 6.543 | 6.567 | 777,787 | -0.01(-0.12%) |
May 01, 2018 | 6.607 | 6.607 | 6.527 | 6.575 | 1,243,700 | -0.13(-1.90%) |
Apr 30, 2018 | 6.742 | 6.774 | 6.694 | 6.702 | 1,169,840 | -0.03(-0.47%) |
Apr 27, 2018 | 6.734 | 6.742 | 6.702 | 6.734 | 638,716 | -0.08(-1.17%) |
Apr 26, 2018 | 6.822 | 6.846 | 6.790 | 6.814 | 937,787 | -0.06(-0.81%) |
Apr 25, 2018 | 6.870 | 6.894 | 6.838 | 6.870 | 816,166 | +0.02(+0.23%) |
Apr 24, 2018 | 6.886 | 6.910 | 6.838 | 6.854 | 847,239 | +0.04(+0.59%) |
Apr 23, 2018 | 6.814 | 6.846 | 6.798 | 6.814 | 685,054 | +0.08(+1.18%) |
Apr 20, 2018 | 6.718 | 6.766 | 6.718 | 6.734 | 709,429 | +0.02(+0.36%) |
Apr 19, 2018 | 6.694 | 6.726 | 6.686 | 6.710 | 815,581 | +0.06(+0.96%) |
Apr 18, 2018 | 6.670 | 6.686 | 6.646 | 6.646 | 1,065,363 | -0.04(-0.60%) |
Apr 17, 2018 | 6.702 | 6.710 | 6.670 | 6.686 | 1,680,156 | -0.07(-1.06%) |
Apr 16, 2018 | 6.774 | 6.774 | 6.726 | 6.758 | 749,017 | -0.02(-0.24%) |
Apr 13, 2018 | 6.814 | 6.830 | 6.766 | 6.774 | 855,316 | +0.02(+0.24%) |
Apr 12, 2018 | 6.734 | 6.790 | 6.714 | 6.758 | 1,033,874 | +0.02(+0.24%) |
Apr 11, 2018 | 6.726 | 6.782 | 6.718 | 6.742 | 851,697 | +0.02(+0.24%) |
Apr 10, 2018 | 6.718 | 6.742 | 6.698 | 6.726 | 1,174,101 | +0.06(+0.84%) |
Apr 09, 2018 | 6.678 | 6.734 | 6.662 | 6.670 | 906,036 | +0.06(+0.97%) |
Apr 06, 2018 | 6.639 | 6.670 | 6.575 | 6.607 | 979,849 | -0.10(-1.43%) |
Apr 05, 2018 | 6.686 | 6.742 | 6.678 | 6.702 | 1,307,353 | +0.08(+1.20%) |
Apr 04, 2018 | 6.519 | 6.631 | 6.487 | 6.623 | 1,987,338 | -0.10(-1.43%) |
Apr 03, 2018 | 6.678 | 6.746 | 6.643 | 6.718 | 1,582,021 | +0.11(+1.69%) |
Apr 02, 2018 | 6.654 | 6.670 | 6.551 | 6.607 | 1,699,700 | -0.18(-2.59%) |
Mar 29, 2018 | 6.782 | 6.782 | 6.782 | 0 | +0.02(+0.35%) | |
Mar 28, 2018 | 6.742 | 6.798 | 6.718 | 6.758 | 2,252,953 | +0.08(+1.22%) |
Mar 27, 2018 | 6.739 | 6.786 | 6.637 | 6.677 | 1,765,729 | -0.02(-0.35%) |
Mar 26, 2018 | 6.622 | 6.716 | 6.590 | 6.700 | 3,448,957 | +0.16(+2.51%) |
Mar 23, 2018 | 6.630 | 6.661 | 6.520 | 6.536 | 3,463,809 | -0.02(-0.24%) |
Mar 22, 2018 | 6.630 | 6.684 | 6.551 | 6.551 | 2,185,106 | -0.13(-1.99%) |
Mar 21, 2018 | 6.739 | 6.751 | 6.630 | 6.684 | 8,616,619 | -0.06(-0.93%) |
Mar 20, 2018 | 6.708 | 6.755 | 6.708 | 6.747 | 852,814 | +0.08(+1.17%) |
Mar 19, 2018 | 6.739 | 6.755 | 6.645 | 6.669 | 1,563,765 | -0.09(-1.39%) |
Mar 16, 2018 | 6.763 | 6.802 | 6.751 | 6.763 | 804,840 | -0.04(-0.58%) |
Mar 15, 2018 | 6.794 | 6.825 | 6.778 | 6.802 | 784,329 | +0.03(+0.46%) |
Mar 14, 2018 | 6.817 | 6.849 | 6.759 | 6.770 | 1,774,395 | +0.02(+0.35%) |
Mar 13, 2018 | 6.817 | 6.825 | 6.731 | 6.747 | 1,211,454 | -0.10(-1.49%) |
Mar 12, 2018 | 6.817 | 6.864 | 6.810 | 6.849 | 1,151,565 | +0.07(+1.04%) |
Mar 09, 2018 | 6.716 | 6.802 | 6.700 | 6.778 | 973,189 | +0.04(+0.58%) |
Mar 08, 2018 | 6.739 | 6.770 | 6.712 | 6.739 | 1,072,250 | -0.03(-0.46%) |
Mar 07, 2018 | 6.794 | 6.692 | 6.770 | 1,124,491 | -0.05(-0.80%) | |
Mar 06, 2018 | 6.833 | 6.860 | 6.790 | 6.825 | 1,247,488 | -0.02(-0.23%) |
Mar 05, 2018 | 6.739 | 6.864 | 6.739 | 6.841 | 1,117,788 | +0.04(+0.58%) |
Mar 02, 2018 | 6.684 | 6.817 | 6.684 | 6.802 | 1,785,483 | +0.17(+2.60%) |