Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.450 | 6.461 | 6.416 | 6.450 | 59,338 | +0.00(+0.00%) |
Apr 27, 2018 | 6.394 | 6.450 | 6.366 | 6.450 | 42,246 | +0.07(+1.09%) |
Apr 26, 2018 | 6.361 | 6.394 | 6.361 | 6.380 | 68,542 | -0.00(-0.04%) |
Apr 25, 2018 | 6.316 | 6.383 | 6.305 | 6.383 | 50,413 | +0.09(+1.38%) |
Apr 24, 2018 | 6.310 | 6.316 | 6.282 | 6.296 | 35,296 | -0.02(-0.31%) |
Apr 23, 2018 | 6.299 | 6.316 | 6.288 | 6.316 | 50,120 | +0.02(+0.27%) |
Apr 20, 2018 | 6.333 | 6.333 | 6.260 | 6.299 | 57,125 | +0.00(+0.00%) |
Apr 19, 2018 | 6.310 | 6.322 | 6.282 | 6.299 | 28,259 | +0.02(+0.27%) |
Apr 18, 2018 | 6.310 | 6.344 | 6.282 | 6.282 | 53,126 | -0.07(-1.06%) |
Apr 17, 2018 | 6.316 | 6.360 | 6.310 | 6.349 | 61,473 | +0.01(+0.09%) |
Apr 16, 2018 | 6.288 | 6.349 | 6.288 | 6.344 | 45,786 | +0.03(+0.53%) |
Apr 13, 2018 | 6.255 | 6.310 | 6.255 | 6.310 | 53,429 | +0.03(+0.44%) |
Apr 12, 2018 | 6.433 | 6.440 | 6.271 | 6.282 | 85,368 | -0.16(-2.43%) |
Apr 11, 2018 | 6.422 | 6.495 | 6.405 | 6.439 | 49,185 | +0.03(+0.52%) |
Apr 10, 2018 | 6.400 | 6.422 | 6.378 | 6.405 | 59,193 | +0.01(+0.09%) |
Apr 09, 2018 | 6.439 | 6.439 | 6.350 | 6.400 | 93,483 | -0.01(-0.09%) |
Apr 06, 2018 | 6.394 | 6.416 | 6.373 | 6.405 | 46,462 | +0.05(+0.79%) |
Apr 05, 2018 | 6.344 | 6.378 | 6.335 | 6.355 | 43,628 | +0.05(+0.79%) |
Apr 04, 2018 | 6.322 | 6.328 | 6.278 | 6.305 | 96,701 | -0.04(-0.70%) |
Apr 03, 2018 | 6.389 | 6.433 | 6.211 | 6.350 | 320,465 | +0.05(+0.79%) |
Apr 02, 2018 | 6.317 | 6.366 | 6.267 | 6.300 | 64,550 | +0.02(+0.35%) |
Mar 29, 2018 | 6.278 | 6.278 | 6.278 | 0 | +0.01(+0.09%) | |
Mar 28, 2018 | 6.278 | 6.394 | 6.128 | 6.272 | 323,181 | +0.06(+0.89%) |
Mar 27, 2018 | 6.156 | 6.258 | 6.156 | 6.217 | 77,171 | +0.03(+0.45%) |
Mar 26, 2018 | 6.189 | 6.189 | 6.125 | 6.189 | 28,935 | +0.03(+0.45%) |
Mar 23, 2018 | 6.211 | 6.256 | 6.134 | 6.161 | 63,795 | -0.02(-0.36%) |
Mar 22, 2018 | 6.145 | 6.189 | 6.117 | 6.183 | 117,685 | +0.06(+1.00%) |
Mar 21, 2018 | 6.089 | 6.156 | 6.089 | 6.122 | 95,403 | +0.02(+0.36%) |
Mar 20, 2018 | 6.239 | 6.267 | 6.056 | 6.100 | 234,047 | -0.13(-2.05%) |
Mar 19, 2018 | 6.283 | 6.283 | 6.167 | 6.228 | 351,453 | -0.05(-0.80%) |
Mar 16, 2018 | 6.233 | 6.300 | 6.189 | 6.278 | 139,064 | +0.04(+0.71%) |
Mar 15, 2018 | 6.250 | 6.250 | 6.150 | 6.233 | 153,475 | +0.02(+0.36%) |
Mar 14, 2018 | 6.355 | 6.355 | 6.211 | 6.211 | 143,417 | -0.13(-2.01%) |
Mar 13, 2018 | 6.378 | 6.378 | 6.231 | 6.339 | 125,145 | -0.06(-0.87%) |
Mar 12, 2018 | 6.383 | 6.394 | 6.178 | 6.394 | 257,343 | +0.13(+2.13%) |
Mar 09, 2018 | 6.472 | 6.472 | 6.217 | 6.261 | 304,583 | -0.09(-1.40%) |
Mar 08, 2018 | 6.273 | 6.362 | 6.272 | 6.350 | 278,479 | +0.08(+1.32%) |
Mar 07, 2018 | 6.278 | 6.267 | 43,642 | +0.03(+0.44%) | ||
Mar 06, 2018 | 6.278 | 6.278 | 6.223 | 6.240 | 111,742 | -0.04(-0.61%) |
Mar 05, 2018 | 6.267 | 6.278 | 6.242 | 6.278 | 99,875 | +0.03(+0.44%) |
Mar 02, 2018 | 6.234 | 6.284 | 6.225 | 6.251 | 149,389 | +0.01(+0.18%) |
Mar 01, 2018 | 6.289 | 6.289 | 6.223 | 6.240 | 101,110 | -0.01(-0.18%) |
Feb 28, 2018 | 6.278 | 6.306 | 6.248 | 6.251 | 58,648 | -0.01(-0.18%) |
Feb 27, 2018 | 6.295 | 6.306 | 6.245 | 6.262 | 79,769 | -0.01(-0.17%) |
Feb 26, 2018 | 6.289 | 6.289 | 6.229 | 6.273 | 98,410 | +0.03(+0.44%) |
Feb 23, 2018 | 6.251 | 6.278 | 6.163 | 6.245 | 179,482 | +0.02(+0.35%) |
Feb 22, 2018 | 6.174 | 6.234 | 6.146 | 6.223 | 197,409 | +0.15(+2.54%) |
Feb 21, 2018 | 6.047 | 6.119 | 6.003 | 6.069 | 241,680 | +0.07(+1.19%) |
Feb 20, 2018 | 6.003 | 6.108 | 5.997 | 5.997 | 201,113 | +0.02(+0.37%) |
Feb 16, 2018 | 5.975 | 5.975 | 5.975 | 0 | +0.09(+1.59%) | |
Feb 15, 2018 | 5.909 | 5.909 | 5.843 | 5.882 | 70,670 | -0.01(-0.19%) |
Feb 14, 2018 | 5.909 | 5.909 | 5.874 | 5.893 | 59,581 | +0.01(+0.09%) |
Feb 13, 2018 | 5.898 | 5.898 | 5.843 | 5.887 | 32,402 | +0.01(+0.10%) |
Feb 12, 2018 | 5.849 | 5.898 | 5.825 | 5.882 | 68,702 | +0.06(+1.04%) |
Feb 09, 2018 | 5.865 | 5.920 | 5.717 | 5.821 | 157,191 | -0.03(-0.56%) |
Feb 08, 2018 | 5.876 | 5.925 | 5.849 | 5.854 | 97,603 | +0.01(+0.09%) |
Feb 07, 2018 | 5.739 | 5.892 | 5.738 | 5.849 | 130,407 | +0.11(+1.91%) |
Feb 06, 2018 | 5.707 | 5.756 | 5.548 | 5.739 | 161,211 | +0.05(+0.96%) |
Feb 05, 2018 | 5.832 | 5.840 | 5.690 | 5.685 | 180,393 | -0.11(-1.89%) |
Feb 02, 2018 | 5.783 | 5.810 | 5.783 | 5.794 | 70,825 | +0.01(+0.19%) |