Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.569 | 6.606 | 6.547 | 6.563 | 112,606 | -0.02(-0.33%) |
May 30, 2018 | 6.596 | 6.612 | 6.558 | 6.585 | 137,254 | +0.02(+0.33%) |
May 29, 2018 | 6.601 | 6.601 | 6.520 | 6.563 | 209,749 | +0.00(+0.00%) |
May 25, 2018 | 6.563 | 6.563 | 6.563 | 0 | +0.03(+0.41%) | |
May 24, 2018 | 6.526 | 6.563 | 6.510 | 6.536 | 71,554 | +0.03(+0.41%) |
May 23, 2018 | 6.456 | 6.520 | 6.456 | 6.509 | 128,207 | +0.03(+0.50%) |
May 22, 2018 | 6.456 | 6.499 | 6.456 | 6.477 | 131,443 | +0.02(+0.29%) |
May 21, 2018 | 6.472 | 6.488 | 6.456 | 6.458 | 118,682 | -0.02(-0.29%) |
May 18, 2018 | 6.456 | 6.499 | 6.413 | 6.477 | 107,411 | +0.04(+0.58%) |
May 17, 2018 | 6.450 | 6.450 | 6.396 | 6.440 | 86,307 | +0.00(+0.06%) |
May 16, 2018 | 6.418 | 6.456 | 6.402 | 6.436 | 115,850 | -0.01(-0.23%) |
May 15, 2018 | 6.413 | 6.466 | 6.391 | 6.450 | 112,019 | +0.01(+0.17%) |
May 14, 2018 | 6.493 | 6.493 | 6.370 | 6.440 | 165,618 | -0.04(-0.58%) |
May 11, 2018 | 6.445 | 6.488 | 6.397 | 6.477 | 157,631 | +0.03(+0.50%) |
May 10, 2018 | 6.472 | 6.483 | 6.429 | 6.445 | 181,907 | -0.02(-0.25%) |
May 09, 2018 | 6.488 | 6.536 | 6.456 | 6.461 | 181,753 | +0.00(+0.00%) |
May 08, 2018 | 6.488 | 6.493 | 6.440 | 6.461 | 143,347 | +0.00(+0.00%) |
May 07, 2018 | 6.434 | 6.509 | 6.434 | 6.461 | 153,475 | +0.03(+0.50%) |
May 04, 2018 | 6.418 | 6.498 | 6.402 | 6.429 | 189,553 | +0.01(+0.17%) |
May 03, 2018 | 6.429 | 6.448 | 6.381 | 6.418 | 174,693 | -0.02(-0.25%) |
May 02, 2018 | 6.365 | 6.440 | 6.365 | 6.434 | 131,921 | +0.07(+1.18%) |
May 01, 2018 | 6.376 | 6.376 | 6.342 | 6.360 | 139,981 | -0.01(-0.08%) |
Apr 30, 2018 | 6.381 | 6.392 | 6.344 | 6.365 | 160,805 | +0.03(+0.42%) |
Apr 27, 2018 | 6.317 | 6.344 | 6.285 | 6.338 | 113,645 | +0.05(+0.85%) |
Apr 26, 2018 | 6.322 | 6.328 | 6.279 | 6.285 | 186,905 | -0.06(-0.93%) |
Apr 25, 2018 | 6.263 | 6.344 | 6.258 | 6.344 | 167,191 | +0.07(+1.11%) |
Apr 24, 2018 | 6.301 | 6.328 | 6.269 | 6.274 | 182,738 | +0.01(+0.17%) |
Apr 23, 2018 | 6.279 | 6.285 | 6.247 | 6.263 | 165,398 | +0.01(+0.17%) |
Apr 20, 2018 | 6.226 | 6.279 | 6.226 | 6.253 | 72,191 | +0.02(+0.26%) |
Apr 19, 2018 | 6.226 | 6.263 | 6.210 | 6.237 | 121,548 | +0.01(+0.17%) |
Apr 18, 2018 | 6.279 | 6.301 | 6.210 | 6.226 | 112,124 | -0.08(-1.27%) |
Apr 17, 2018 | 6.210 | 6.333 | 6.210 | 6.306 | 125,988 | +0.08(+1.29%) |
Apr 16, 2018 | 6.242 | 6.242 | 6.189 | 6.226 | 99,644 | +0.02(+0.34%) |
Apr 13, 2018 | 6.199 | 6.215 | 6.157 | 6.205 | 135,101 | -0.01(-0.17%) |
Apr 12, 2018 | 6.285 | 6.301 | 6.194 | 6.215 | 107,305 | -0.07(-1.19%) |
Apr 11, 2018 | 6.317 | 6.317 | 6.237 | 6.290 | 101,082 | -0.03(-0.42%) |
Apr 10, 2018 | 6.327 | 6.333 | 6.274 | 6.317 | 145,832 | +0.02(+0.34%) |
Apr 09, 2018 | 6.280 | 6.322 | 6.278 | 6.296 | 142,837 | +0.02(+0.25%) |
Apr 06, 2018 | 6.221 | 6.301 | 6.221 | 6.280 | 117,179 | +0.01(+0.08%) |
Apr 05, 2018 | 6.280 | 6.301 | 6.250 | 6.274 | 87,246 | +0.04(+0.59%) |
Apr 04, 2018 | 6.211 | 6.274 | 6.211 | 6.238 | 104,893 | -0.02(-0.25%) |
Apr 03, 2018 | 6.216 | 6.272 | 6.179 | 6.253 | 140,714 | +0.05(+0.85%) |
Apr 02, 2018 | 6.190 | 6.248 | 6.190 | 6.200 | 193,756 | +0.01(+0.09%) |
Mar 29, 2018 | 6.195 | 6.195 | 6.195 | 0 | +0.03(+0.43%) | |
Mar 28, 2018 | 6.126 | 6.184 | 6.121 | 6.168 | 158,303 | +0.05(+0.78%) |
Mar 27, 2018 | 6.121 | 6.142 | 6.113 | 6.121 | 93,841 | -0.01(-0.17%) |
Mar 26, 2018 | 6.084 | 6.147 | 6.084 | 6.131 | 152,863 | +0.05(+0.78%) |
Mar 23, 2018 | 6.089 | 6.137 | 6.031 | 6.084 | 138,610 | +0.03(+0.44%) |
Mar 22, 2018 | 6.004 | 6.068 | 6.004 | 6.057 | 73,478 | +0.04(+0.62%) |
Mar 21, 2018 | 6.041 | 6.047 | 5.979 | 6.020 | 120,942 | -0.01(-0.18%) |
Mar 20, 2018 | 6.068 | 6.079 | 6.025 | 6.031 | 109,933 | -0.01(-0.18%) |
Mar 19, 2018 | 6.115 | 6.126 | 6.041 | 6.041 | 236,437 | -0.11(-1.72%) |
Mar 16, 2018 | 6.084 | 6.163 | 6.084 | 6.147 | 160,956 | +0.05(+0.78%) |
Mar 15, 2018 | 6.084 | 6.133 | 6.084 | 6.100 | 128,745 | -0.01(-0.09%) |
Mar 14, 2018 | 6.100 | 6.153 | 6.078 | 6.105 | 131,356 | +0.02(+0.26%) |
Mar 13, 2018 | 6.078 | 6.115 | 6.068 | 6.089 | 87,130 | +0.02(+0.26%) |
Mar 12, 2018 | 6.094 | 6.139 | 6.073 | 6.073 | 72,185 | -0.02(-0.35%) |
Mar 09, 2018 | 6.068 | 6.105 | 6.068 | 6.094 | 110,665 | +0.03(+0.44%) |
Mar 08, 2018 | 6.047 | 6.081 | 6.036 | 6.068 | 139,644 | +0.01(+0.17%) |
Mar 07, 2018 | 6.084 | 6.057 | 167,139 | +0.02(+0.35%) | ||
Mar 06, 2018 | 6.052 | 6.052 | 6.020 | 6.036 | 103,625 | +0.05(+0.79%) |
Mar 05, 2018 | 6.026 | 6.042 | 5.989 | 5.989 | 107,560 | -0.04(-0.70%) |
Mar 02, 2018 | 6.015 | 6.036 | 6.005 | 6.031 | 238,158 | +0.02(+0.26%) |