Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.561 | 6.561 | 6.520 | 6.520 | 80,817 | -0.13(-1.93%) |
May 30, 2018 | 6.430 | 6.648 | 6.430 | 6.648 | 1,506 | +0.02(+0.27%) |
May 25, 2018 | 6.630 | 6.630 | 6.630 | 2 | +0.04(+0.54%) | |
May 24, 2018 | 6.490 | 6.594 | 6.490 | 6.594 | 1,012 | -0.01(-0.09%) |
May 23, 2018 | 6.600 | 6.600 | 6.600 | 6.600 | 1,877 | +0.04(+0.61%) |
May 22, 2018 | 6.560 | 6.560 | 6.560 | 6.560 | 1,939 | -0.17(-2.52%) |
May 21, 2018 | 6.540 | 6.730 | 6.540 | 6.730 | 381 | +0.19(+2.90%) |
May 17, 2018 | 6.540 | 6.540 | 6.540 | 239 | +0.06(+0.93%) | |
May 16, 2018 | 6.595 | 6.595 | 6.480 | 6.480 | 997 | -0.12(-1.80%) |
May 15, 2018 | 6.450 | 6.599 | 6.450 | 6.599 | 866 | +0.06(+0.86%) |
May 14, 2018 | 6.550 | 6.690 | 6.500 | 6.543 | 5,412 | +0.04(+0.66%) |
May 11, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 129 | -0.05(-0.76%) |
May 10, 2018 | 6.550 | 6.550 | 6.550 | 6.550 | 598 | +0.06(+0.92%) |
May 09, 2018 | 6.550 | 6.550 | 6.440 | 6.490 | 649 | +0.05(+0.71%) |
May 07, 2018 | 6.444 | 6.444 | 6.444 | 37 | +0.19(+3.04%) | |
May 04, 2018 | 6.190 | 6.254 | 6.180 | 6.254 | 5,421 | +0.16(+2.69%) |
May 03, 2018 | 6.300 | 6.340 | 6.090 | 6.090 | 6,563 | -0.23(-3.71%) |
May 02, 2018 | 6.325 | 6.325 | 6.325 | 6.325 | 2,689 | -0.12(-1.79%) |
May 01, 2018 | 6.550 | 6.550 | 6.440 | 6.440 | 401 | -0.08(-1.23%) |
Apr 30, 2018 | 6.527 | 6.527 | 6.496 | 6.520 | 80,808 | +0.12(+1.87%) |
Apr 26, 2018 | 6.400 | 6.400 | 6.400 | 0 | +0.05(+0.72%) | |
Apr 25, 2018 | 6.354 | 6.354 | 6.354 | 6.354 | 866 | -0.01(-0.15%) |
Apr 24, 2018 | 6.400 | 6.400 | 6.363 | 6.363 | 1,165 | -0.10(-1.62%) |
Apr 23, 2018 | 6.360 | 6.530 | 6.360 | 6.468 | 1,357 | +0.17(+2.67%) |
Apr 20, 2018 | 6.290 | 6.300 | 6.280 | 6.300 | 877 | +0.11(+1.78%) |
Apr 19, 2018 | 6.260 | 6.541 | 6.190 | 6.190 | 7,165 | -0.27(-4.23%) |
Apr 18, 2018 | 6.463 | 6.463 | 6.463 | 6.463 | 100 | +0.06(+0.99%) |
Apr 17, 2018 | 6.431 | 6.431 | 6.400 | 6.400 | 1,993 | +0.12(+1.91%) |
Apr 16, 2018 | 6.100 | 6.280 | 6.100 | 6.280 | 3,802 | +0.06(+0.91%) |
Apr 12, 2018 | 6.223 | 6.223 | 6.223 | 47 | -0.08(-1.22%) | |
Apr 10, 2018 | 6.300 | 6.300 | 6.300 | 31 | +0.14(+2.36%) | |
Apr 09, 2018 | 6.155 | 6.155 | 6.155 | 6.155 | 184 | -0.01(-0.24%) |
Apr 06, 2018 | 6.297 | 6.310 | 6.155 | 6.170 | 2,357 | -0.13(-2.11%) |
Apr 05, 2018 | 6.250 | 6.303 | 6.250 | 6.303 | 3,199 | +0.07(+1.17%) |
Apr 04, 2018 | 6.200 | 6.230 | 6.200 | 6.230 | 1,700 | +0.00(+0.05%) |
Apr 03, 2018 | 6.227 | 6.227 | 6.227 | 6.227 | 197 | +0.07(+1.08%) |
Apr 02, 2018 | 6.150 | 6.160 | 6.150 | 6.160 | 1,680 | +0.00(+0.00%) |
Mar 29, 2018 | 6.160 | 6.160 | 6.160 | 0 | -0.08(-1.28%) | |
Mar 28, 2018 | 6.150 | 6.240 | 6.102 | 6.240 | 2,022 | +0.00(+0.00%) |
Mar 27, 2018 | 6.180 | 6.240 | 6.170 | 6.240 | 1,750 | +0.08(+1.26%) |
Mar 26, 2018 | 6.220 | 6.220 | 6.162 | 6.162 | 636 | -0.04(-0.61%) |
Mar 23, 2018 | 6.250 | 6.250 | 6.200 | 6.200 | 4,448 | -0.12(-1.86%) |
Mar 22, 2018 | 6.318 | 6.318 | 6.295 | 6.317 | 2,207 | -0.01(-0.20%) |
Mar 21, 2018 | 6.210 | 6.419 | 6.210 | 6.330 | 769 | +0.06(+0.96%) |
Mar 20, 2018 | 6.250 | 6.300 | 6.250 | 6.270 | 6,558 | -0.18(-2.79%) |
Mar 19, 2018 | 6.500 | 6.500 | 6.392 | 6.450 | 595 | -0.05(-0.77%) |
Mar 16, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 404 | +0.00(+0.00%) |
Mar 15, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 1,415 | -0.26(-3.84%) |
Mar 14, 2018 | 6.780 | 6.780 | 6.605 | 6.760 | 1,212 | -0.03(-0.39%) |
Mar 12, 2018 | 6.787 | 6.787 | 6.787 | 5 | +0.14(+2.10%) | |
Mar 09, 2018 | 6.647 | 6.647 | 6.647 | 6.647 | 1,729 | +0.04(+0.56%) |
Mar 08, 2018 | 6.640 | 6.677 | 6.590 | 6.610 | 4,134 | -0.14(-2.07%) |
Mar 07, 2018 | 6.810 | 6.810 | 6.745 | 6.750 | 731 | -0.05(-0.74%) |
Mar 06, 2018 | 6.800 | 6.800 | 6.800 | 6.800 | 197 | +0.11(+1.72%) |
Mar 05, 2018 | 6.620 | 6.685 | 6.620 | 6.685 | 559 | +0.02(+0.24%) |
Mar 02, 2018 | 6.648 | 6.737 | 6.614 | 6.669 | 3,588 | -0.10(-1.42%) |