Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.140 | 6.151 | 6.110 | 6.110 | 480,554 | -0.02(-0.38%) |
May 30, 2018 | 6.140 | 6.140 | 6.128 | 6.134 | 349,006 | +0.00(+0.00%) |
May 29, 2018 | 6.140 | 6.140 | 6.122 | 6.134 | 344,054 | -0.01(-0.09%) |
May 25, 2018 | 6.140 | 6.140 | 6.140 | 0 | -0.01(-0.09%) | |
May 24, 2018 | 6.140 | 6.145 | 6.128 | 6.145 | 235,368 | +0.01(+0.19%) |
May 23, 2018 | 6.140 | 6.140 | 6.128 | 6.134 | 279,519 | -0.01(-0.09%) |
May 22, 2018 | 6.134 | 6.145 | 6.128 | 6.140 | 337,161 | +0.01(+0.09%) |
May 21, 2018 | 6.140 | 6.157 | 6.134 | 6.134 | 329,987 | +0.01(+0.09%) |
May 18, 2018 | 6.140 | 6.145 | 6.128 | 6.128 | 227,503 | -0.01(-0.09%) |
May 17, 2018 | 6.140 | 6.145 | 6.128 | 6.134 | 323,363 | +0.01(+0.09%) |
May 16, 2018 | 6.134 | 6.151 | 6.128 | 6.128 | 324,784 | +0.01(+0.10%) |
May 15, 2018 | 6.122 | 6.134 | 6.116 | 6.122 | 288,848 | -0.01(-0.09%) |
May 14, 2018 | 6.157 | 6.157 | 6.116 | 6.128 | 412,926 | -0.01(-0.19%) |
May 11, 2018 | 6.122 | 6.140 | 6.122 | 6.140 | 246,724 | +0.02(+0.28%) |
May 10, 2018 | 6.111 | 6.134 | 6.111 | 6.122 | 277,957 | +0.01(+0.19%) |
May 09, 2018 | 6.140 | 6.140 | 6.111 | 6.111 | 375,952 | -0.02(-0.28%) |
May 08, 2018 | 6.151 | 6.151 | 6.116 | 6.128 | 442,685 | -0.02(-0.33%) |
May 07, 2018 | 6.140 | 6.157 | 6.134 | 6.148 | 303,353 | +0.01(+0.24%) |
May 04, 2018 | 6.122 | 6.163 | 6.116 | 6.134 | 399,307 | +0.01(+0.09%) |
May 03, 2018 | 6.122 | 6.134 | 6.111 | 6.128 | 325,012 | +0.01(+0.09%) |
May 02, 2018 | 6.128 | 6.145 | 6.108 | 6.122 | 562,538 | +0.01(+0.09%) |
May 01, 2018 | 6.122 | 6.140 | 6.111 | 6.116 | 423,780 | -0.02(-0.28%) |
Apr 30, 2018 | 6.116 | 6.134 | 6.111 | 6.134 | 403,056 | +0.05(+0.76%) |
Apr 27, 2018 | 6.116 | 6.128 | 6.088 | 6.088 | 425,327 | -0.03(-0.47%) |
Apr 26, 2018 | 6.082 | 6.116 | 6.082 | 6.116 | 473,894 | +0.05(+0.76%) |
Apr 25, 2018 | 6.111 | 6.111 | 6.070 | 6.070 | 320,165 | -0.03(-0.57%) |
Apr 24, 2018 | 6.116 | 6.122 | 6.099 | 6.105 | 397,958 | +0.00(+0.00%) |
Apr 23, 2018 | 6.134 | 6.134 | 6.099 | 6.105 | 340,362 | -0.02(-0.38%) |
Apr 20, 2018 | 6.157 | 6.157 | 6.128 | 6.128 | 340,040 | -0.02(-0.38%) |
Apr 19, 2018 | 6.174 | 6.174 | 6.145 | 6.151 | 453,633 | -0.03(-0.47%) |
Apr 18, 2018 | 6.157 | 6.186 | 6.151 | 6.180 | 882,283 | +0.02(+0.38%) |
Apr 17, 2018 | 6.140 | 6.163 | 6.134 | 6.157 | 638,687 | +0.02(+0.28%) |
Apr 16, 2018 | 6.111 | 6.140 | 6.105 | 6.140 | 471,135 | +0.05(+0.85%) |
Apr 13, 2018 | 6.128 | 6.157 | 6.085 | 6.088 | 706,913 | -0.03(-0.47%) |
Apr 12, 2018 | 6.111 | 6.139 | 6.111 | 6.116 | 361,097 | +0.01(+0.09%) |
Apr 11, 2018 | 6.105 | 6.128 | 6.101 | 6.111 | 341,352 | +0.01(+0.09%) |
Apr 10, 2018 | 6.128 | 6.128 | 6.099 | 6.105 | 613,316 | -0.01(-0.09%) |
Apr 09, 2018 | 6.053 | 6.122 | 6.047 | 6.111 | 835,428 | +0.06(+0.95%) |
Apr 06, 2018 | 6.059 | 6.082 | 6.053 | 6.053 | 393,694 | -0.03(-0.57%) |
Apr 05, 2018 | 6.076 | 6.088 | 6.065 | 6.088 | 279,759 | +0.02(+0.38%) |
Apr 04, 2018 | 6.025 | 6.070 | 6.025 | 6.065 | 425,788 | +0.01(+0.09%) |
Apr 03, 2018 | 6.065 | 6.076 | 6.042 | 6.059 | 506,884 | -0.01(-0.09%) |
Apr 02, 2018 | 6.082 | 6.088 | 6.053 | 6.065 | 448,698 | -0.02(-0.28%) |
Mar 29, 2018 | 6.082 | 6.082 | 6.082 | 0 | +0.02(+0.38%) | |
Mar 28, 2018 | 6.036 | 6.065 | 6.025 | 6.059 | 730,065 | +0.02(+0.29%) |
Mar 27, 2018 | 6.036 | 6.047 | 5.996 | 6.042 | 766,674 | +0.01(+0.10%) |
Mar 26, 2018 | 5.996 | 6.036 | 5.996 | 6.036 | 629,823 | +0.05(+0.86%) |
Mar 23, 2018 | 6.013 | 6.042 | 5.979 | 5.984 | 1,110,182 | -0.03(-0.48%) |
Mar 22, 2018 | 6.019 | 6.036 | 6.002 | 6.013 | 740,141 | -0.02(-0.29%) |
Mar 21, 2018 | 6.047 | 6.047 | 6.013 | 6.030 | 1,422,621 | -0.02(-0.28%) |
Mar 20, 2018 | 6.042 | 6.047 | 6.025 | 6.047 | 707,640 | +0.01(+0.10%) |
Mar 19, 2018 | 6.053 | 6.059 | 6.025 | 6.042 | 665,311 | -0.02(-0.38%) |
Mar 16, 2018 | 6.059 | 6.076 | 6.053 | 6.065 | 700,488 | -0.01(-0.09%) |
Mar 15, 2018 | 6.076 | 6.088 | 6.059 | 6.070 | 470,776 | -0.01(-0.09%) |
Mar 14, 2018 | 6.099 | 6.099 | 6.059 | 6.076 | 831,759 | -0.00(-0.00%) |
Mar 13, 2018 | 6.076 | 6.105 | 6.059 | 6.076 | 999,834 | +0.00(+0.00%) |
Mar 12, 2018 | 6.116 | 6.122 | 6.065 | 6.076 | 542,945 | -0.02(-0.28%) |
Mar 09, 2018 | 6.088 | 6.099 | 6.082 | 6.093 | 571,166 | +0.01(+0.09%) |
Mar 08, 2018 | 6.036 | 6.088 | 6.036 | 6.088 | 829,643 | +0.05(+0.85%) |
Mar 07, 2018 | 6.014 | 6.036 | 544,742 | -0.02(-0.28%) | ||
Mar 06, 2018 | 6.019 | 6.059 | 6.019 | 6.053 | 490,658 | +0.04(+0.66%) |
Mar 05, 2018 | 6.019 | 6.025 | 6.002 | 6.013 | 511,343 | -0.01(-0.09%) |
Mar 02, 2018 | 6.008 | 6.031 | 5.999 | 6.019 | 1,172,259 | -0.01(-0.09%) |