Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.854 | 6.854 | 6.783 | 6.807 | 43,369 | +0.00(+0.00%) |
May 30, 2018 | 6.824 | 6.824 | 6.789 | 6.807 | 81,800 | +0.07(+1.04%) |
May 29, 2018 | 6.854 | 6.854 | 6.711 | 6.736 | 109,768 | -0.11(-1.63%) |
May 25, 2018 | 6.848 | 6.848 | 6.848 | 0 | +0.04(+0.60%) | |
May 24, 2018 | 6.807 | 6.824 | 6.780 | 6.807 | 77,920 | -0.01(-0.17%) |
May 23, 2018 | 6.766 | 6.818 | 6.760 | 6.818 | 63,329 | +0.03(+0.43%) |
May 22, 2018 | 6.766 | 6.789 | 6.754 | 6.789 | 84,224 | +0.04(+0.61%) |
May 21, 2018 | 6.731 | 6.766 | 6.726 | 6.748 | 94,108 | +0.03(+0.44%) |
May 18, 2018 | 6.695 | 6.719 | 6.666 | 6.719 | 83,558 | +0.02(+0.35%) |
May 17, 2018 | 6.690 | 6.695 | 6.675 | 6.695 | 56,172 | +0.01(+0.18%) |
May 16, 2018 | 6.672 | 6.684 | 6.660 | 6.684 | 51,422 | +0.03(+0.44%) |
May 15, 2018 | 6.649 | 6.678 | 6.602 | 6.654 | 92,111 | +0.01(+0.09%) |
May 14, 2018 | 6.660 | 6.701 | 6.625 | 6.649 | 136,308 | +0.00(+0.00%) |
May 11, 2018 | 6.660 | 6.660 | 6.631 | 6.649 | 76,767 | +0.01(+0.09%) |
May 10, 2018 | 6.613 | 6.643 | 6.602 | 6.643 | 53,315 | +0.07(+1.07%) |
May 09, 2018 | 6.555 | 6.602 | 6.520 | 6.572 | 90,356 | +0.06(+0.90%) |
May 08, 2018 | 6.572 | 6.596 | 6.508 | 6.514 | 81,563 | -0.05(-0.71%) |
May 07, 2018 | 6.549 | 6.561 | 6.485 | 6.561 | 28,857 | +0.01(+0.14%) |
May 04, 2018 | 6.479 | 6.551 | 6.479 | 6.551 | 34,502 | +0.07(+1.12%) |
May 03, 2018 | 6.490 | 6.502 | 6.461 | 6.479 | 50,040 | -0.03(-0.44%) |
May 02, 2018 | 6.514 | 6.531 | 6.485 | 6.507 | 42,387 | -0.02(-0.28%) |
May 01, 2018 | 6.508 | 6.526 | 6.473 | 6.526 | 60,049 | +0.02(+0.27%) |
Apr 30, 2018 | 6.537 | 6.543 | 6.485 | 6.508 | 43,232 | +0.02(+0.36%) |
Apr 27, 2018 | 6.473 | 6.531 | 6.473 | 6.485 | 31,993 | +0.01(+0.18%) |
Apr 26, 2018 | 6.467 | 6.473 | 6.455 | 6.473 | 53,159 | +0.04(+0.64%) |
Apr 25, 2018 | 6.449 | 6.449 | 6.388 | 6.432 | 39,055 | +0.01(+0.18%) |
Apr 24, 2018 | 6.473 | 6.479 | 6.402 | 6.420 | 80,668 | -0.01(-0.09%) |
Apr 23, 2018 | 6.432 | 6.432 | 6.388 | 6.426 | 141,201 | +0.04(+0.64%) |
Apr 20, 2018 | 6.438 | 6.438 | 6.373 | 6.385 | 72,141 | -0.06(-0.91%) |
Apr 19, 2018 | 6.473 | 6.485 | 6.408 | 6.444 | 67,883 | -0.01(-0.09%) |
Apr 18, 2018 | 6.514 | 6.526 | 6.438 | 6.449 | 117,556 | -0.04(-0.63%) |
Apr 17, 2018 | 6.496 | 6.520 | 6.485 | 6.490 | 52,775 | +0.04(+0.64%) |
Apr 16, 2018 | 6.455 | 6.467 | 6.408 | 6.449 | 87,027 | +0.05(+0.73%) |
Apr 13, 2018 | 6.408 | 6.447 | 6.391 | 6.403 | 73,450 | -0.02(-0.27%) |
Apr 12, 2018 | 6.414 | 6.444 | 6.408 | 6.420 | 59,527 | +0.01(+0.18%) |
Apr 11, 2018 | 6.403 | 6.455 | 6.379 | 6.408 | 236,846 | +0.00(+0.00%) |
Apr 10, 2018 | 6.432 | 6.449 | 6.385 | 6.408 | 128,613 | +0.06(+0.92%) |
Apr 09, 2018 | 6.350 | 6.403 | 6.297 | 6.350 | 106,586 | +0.05(+0.74%) |
Apr 06, 2018 | 6.356 | 6.357 | 6.268 | 6.303 | 84,536 | -0.03(-0.46%) |
Apr 05, 2018 | 6.350 | 6.350 | 6.297 | 6.332 | 79,744 | +0.04(+0.65%) |
Apr 04, 2018 | 6.203 | 6.303 | 6.174 | 6.291 | 166,750 | +0.06(+1.03%) |
Apr 03, 2018 | 6.203 | 6.239 | 6.186 | 6.227 | 87,304 | +0.02(+0.38%) |
Apr 02, 2018 | 6.367 | 6.367 | 6.180 | 6.203 | 125,402 | -0.06(-0.89%) |
Mar 29, 2018 | 6.259 | 6.259 | 6.259 | 0 | +0.06(+1.02%) | |
Mar 28, 2018 | 6.219 | 6.248 | 6.179 | 6.196 | 99,987 | -0.05(-0.74%) |
Mar 27, 2018 | 6.316 | 6.316 | 6.196 | 6.242 | 45,933 | -0.02(-0.37%) |
Mar 26, 2018 | 6.265 | 6.322 | 6.210 | 6.265 | 82,070 | +0.03(+0.55%) |
Mar 23, 2018 | 6.311 | 6.420 | 6.196 | 6.230 | 93,597 | -0.10(-1.63%) |
Mar 22, 2018 | 6.357 | 6.408 | 6.317 | 6.334 | 43,357 | -0.05(-0.81%) |
Mar 21, 2018 | 6.414 | 6.420 | 6.380 | 6.385 | 59,217 | +0.01(+0.09%) |
Mar 20, 2018 | 6.397 | 6.425 | 6.322 | 6.380 | 111,673 | +0.01(+0.18%) |
Mar 19, 2018 | 6.385 | 6.400 | 6.265 | 6.368 | 91,896 | -0.02(-0.27%) |
Mar 16, 2018 | 6.362 | 6.408 | 6.362 | 6.385 | 63,040 | +0.03(+0.45%) |
Mar 15, 2018 | 6.374 | 6.423 | 6.345 | 6.357 | 116,710 | -0.03(-0.45%) |
Mar 14, 2018 | 6.454 | 6.454 | 6.368 | 6.385 | 69,627 | -0.03(-0.45%) |
Mar 13, 2018 | 6.511 | 6.514 | 6.391 | 6.414 | 190,666 | -0.08(-1.24%) |
Mar 12, 2018 | 6.494 | 6.557 | 6.460 | 6.494 | 59,989 | +0.02(+0.35%) |
Mar 09, 2018 | 6.437 | 6.483 | 6.437 | 6.471 | 81,849 | +0.06(+0.98%) |
Mar 08, 2018 | 6.420 | 6.425 | 6.392 | 6.408 | 68,257 | +0.01(+0.17%) |
Mar 07, 2018 | 6.414 | 6.334 | 6.397 | 73,622 | +0.01(+0.19%) | |
Mar 06, 2018 | 6.402 | 6.402 | 6.374 | 6.385 | 55,996 | +0.01(+0.23%) |
Mar 05, 2018 | 6.368 | 6.374 | 6.293 | 6.371 | 151,499 | +0.00(+0.05%) |
Mar 02, 2018 | 6.357 | 6.368 | 6.282 | 6.368 | 160,146 | +0.01(+0.18%) |