Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.902 | 5.942 | 5.902 | 5.908 | 246,091 | -0.03(-0.47%) |
May 30, 2018 | 5.981 | 5.981 | 5.925 | 5.936 | 195,630 | -0.02(-0.38%) |
May 29, 2018 | 6.020 | 6.020 | 5.947 | 5.959 | 150,571 | -0.06(-0.93%) |
May 25, 2018 | 6.015 | 6.015 | 6.015 | 0 | +0.02(+0.38%) | |
May 24, 2018 | 6.015 | 6.020 | 5.964 | 5.992 | 205,868 | -0.04(-0.74%) |
May 23, 2018 | 6.004 | 6.037 | 6.004 | 6.037 | 183,220 | +0.03(+0.56%) |
May 22, 2018 | 6.049 | 6.060 | 5.998 | 6.004 | 250,066 | -0.04(-0.65%) |
May 21, 2018 | 6.065 | 6.065 | 6.004 | 6.043 | 223,655 | +0.03(+0.47%) |
May 18, 2018 | 6.054 | 6.071 | 5.992 | 6.015 | 156,634 | -0.04(-0.74%) |
May 17, 2018 | 6.093 | 6.093 | 6.049 | 6.060 | 77,586 | -0.05(-0.83%) |
May 16, 2018 | 6.060 | 6.122 | 6.043 | 6.110 | 102,040 | +0.08(+1.40%) |
May 15, 2018 | 6.155 | 6.155 | 5.874 | 6.026 | 534,640 | -0.14(-2.28%) |
May 14, 2018 | 6.200 | 6.217 | 6.167 | 6.167 | 111,895 | -0.04(-0.72%) |
May 11, 2018 | 6.172 | 6.217 | 6.161 | 6.212 | 203,987 | +0.05(+0.82%) |
May 10, 2018 | 6.105 | 6.183 | 6.105 | 6.161 | 120,800 | +0.04(+0.64%) |
May 09, 2018 | 6.144 | 6.144 | 6.093 | 6.122 | 174,325 | -0.01(-0.09%) |
May 08, 2018 | 6.195 | 6.228 | 6.105 | 6.127 | 281,357 | -0.06(-0.91%) |
May 07, 2018 | 6.268 | 6.281 | 6.161 | 6.183 | 131,577 | -0.08(-1.26%) |
May 04, 2018 | 6.296 | 6.307 | 6.228 | 6.262 | 127,103 | -0.03(-0.54%) |
May 03, 2018 | 6.346 | 6.375 | 6.296 | 6.296 | 112,898 | -0.05(-0.80%) |
May 02, 2018 | 6.369 | 6.372 | 6.341 | 6.346 | 79,782 | -0.02(-0.35%) |
May 01, 2018 | 6.403 | 6.403 | 6.363 | 6.369 | 95,369 | +0.00(+0.00%) |
Apr 30, 2018 | 6.403 | 6.414 | 6.369 | 6.369 | 128,039 | -0.04(-0.61%) |
Apr 27, 2018 | 6.420 | 6.420 | 6.391 | 6.408 | 71,611 | +0.03(+0.44%) |
Apr 26, 2018 | 6.414 | 6.414 | 6.380 | 6.380 | 116,298 | +0.02(+0.35%) |
Apr 25, 2018 | 6.363 | 6.369 | 6.346 | 6.358 | 218,436 | -0.01(-0.18%) |
Apr 24, 2018 | 6.408 | 6.408 | 6.369 | 6.369 | 82,591 | -0.03(-0.44%) |
Apr 23, 2018 | 6.380 | 6.403 | 6.346 | 6.397 | 225,861 | +0.05(+0.80%) |
Apr 20, 2018 | 6.408 | 6.408 | 6.346 | 6.346 | 149,747 | -0.10(-1.57%) |
Apr 19, 2018 | 6.403 | 6.448 | 6.391 | 6.448 | 131,515 | +0.03(+0.44%) |
Apr 18, 2018 | 6.414 | 6.453 | 6.403 | 6.420 | 202,737 | -0.01(-0.09%) |
Apr 17, 2018 | 6.498 | 6.504 | 6.425 | 6.425 | 255,132 | -0.06(-0.95%) |
Apr 16, 2018 | 6.487 | 6.504 | 6.487 | 6.487 | 104,278 | +0.00(+0.00%) |
Apr 13, 2018 | 6.487 | 6.493 | 6.470 | 6.487 | 96,651 | -0.01(-0.17%) |
Apr 12, 2018 | 6.470 | 6.504 | 6.470 | 6.498 | 294,970 | +0.02(+0.35%) |
Apr 11, 2018 | 6.459 | 6.487 | 6.436 | 6.476 | 248,258 | +0.01(+0.17%) |
Apr 10, 2018 | 6.465 | 6.465 | 6.431 | 6.465 | 122,933 | +0.02(+0.35%) |
Apr 09, 2018 | 6.465 | 6.465 | 6.415 | 6.442 | 245,001 | -0.01(-0.09%) |
Apr 06, 2018 | 6.431 | 6.459 | 6.414 | 6.448 | 166,932 | +0.05(+0.79%) |
Apr 05, 2018 | 6.431 | 6.431 | 6.391 | 6.397 | 131,115 | +0.01(+0.18%) |
Apr 04, 2018 | 6.358 | 6.397 | 6.355 | 6.386 | 206,780 | -0.02(-0.35%) |
Apr 03, 2018 | 6.375 | 6.408 | 6.375 | 6.408 | 144,818 | +0.03(+0.53%) |
Apr 02, 2018 | 6.341 | 6.391 | 6.341 | 6.375 | 213,252 | +0.02(+0.35%) |
Mar 29, 2018 | 6.352 | 6.352 | 6.352 | 0 | +0.01(+0.09%) | |
Mar 28, 2018 | 6.341 | 6.378 | 6.324 | 6.346 | 276,325 | -0.01(-0.18%) |
Mar 27, 2018 | 6.363 | 6.380 | 6.358 | 6.358 | 189,706 | -0.04(-0.55%) |
Mar 26, 2018 | 6.409 | 6.431 | 6.355 | 6.393 | 240,759 | +0.00(+0.00%) |
Mar 23, 2018 | 6.376 | 6.415 | 6.376 | 6.393 | 236,549 | -0.01(-0.09%) |
Mar 22, 2018 | 6.404 | 6.431 | 6.396 | 6.398 | 348,367 | -0.05(-0.77%) |
Mar 21, 2018 | 6.437 | 6.464 | 6.437 | 6.448 | 226,511 | +0.02(+0.34%) |
Mar 20, 2018 | 6.409 | 6.443 | 6.409 | 6.426 | 210,600 | +0.02(+0.34%) |
Mar 19, 2018 | 6.404 | 6.415 | 6.393 | 6.404 | 122,610 | +0.00(+0.00%) |
Mar 16, 2018 | 6.409 | 6.415 | 6.404 | 6.404 | 112,588 | -0.02(-0.26%) |
Mar 15, 2018 | 6.398 | 6.426 | 6.376 | 6.420 | 149,793 | +0.00(+0.00%) |
Mar 14, 2018 | 6.453 | 6.453 | 6.398 | 6.420 | 194,957 | -0.02(-0.26%) |
Mar 13, 2018 | 6.464 | 6.492 | 6.437 | 6.437 | 213,565 | -0.02(-0.26%) |
Mar 12, 2018 | 6.536 | 6.541 | 6.437 | 6.453 | 736,351 | -0.06(-0.93%) |
Mar 09, 2018 | 6.514 | 6.530 | 6.497 | 6.514 | 133,879 | +0.01(+0.17%) |
Mar 08, 2018 | 6.486 | 6.503 | 6.470 | 6.503 | 147,675 | +0.03(+0.42%) |
Mar 07, 2018 | 6.475 | 6.475 | 214,893 | +0.04(+0.60%) | ||
Mar 06, 2018 | 6.398 | 6.440 | 6.387 | 6.437 | 138,105 | +0.08(+1.21%) |
Mar 05, 2018 | 6.321 | 6.379 | 6.321 | 6.360 | 263,008 | -0.02(-0.34%) |
Mar 02, 2018 | 6.387 | 6.420 | 6.357 | 6.382 | 233,251 | -0.02(-0.26%) |