Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.585 | 6.590 | 6.480 | 6.518 | 228,919 | -0.04(-0.59%) |
Jun 28, 2018 | 6.540 | 6.585 | 6.474 | 6.557 | 404,741 | +0.02(+0.38%) |
Jun 27, 2018 | 6.546 | 6.601 | 6.518 | 6.532 | 230,340 | -0.01(-0.13%) |
Jun 26, 2018 | 6.452 | 6.574 | 6.434 | 6.540 | 186,020 | +0.08(+1.29%) |
Jun 25, 2018 | 6.568 | 6.574 | 6.452 | 6.457 | 324,876 | -0.12(-1.77%) |
Jun 22, 2018 | 6.485 | 6.612 | 6.485 | 6.574 | 276,547 | +0.11(+1.71%) |
Jun 21, 2018 | 6.540 | 6.579 | 6.457 | 6.463 | 263,944 | -0.11(-1.60%) |
Jun 20, 2018 | 6.585 | 6.673 | 6.563 | 6.568 | 240,217 | -0.02(-0.25%) |
Jun 19, 2018 | 6.646 | 6.683 | 6.563 | 6.585 | 214,824 | -0.09(-1.35%) |
Jun 18, 2018 | 6.598 | 6.752 | 6.576 | 6.675 | 402,475 | +0.07(+1.08%) |
Jun 15, 2018 | 6.623 | 6.554 | 6.603 | 219,728 | +0.02(+0.33%) | |
Jun 14, 2018 | 6.565 | 6.614 | 6.532 | 6.581 | 251,274 | +0.02(+0.25%) |
Jun 13, 2018 | 6.493 | 6.576 | 6.480 | 6.565 | 188,872 | +0.10(+1.53%) |
Jun 12, 2018 | 6.488 | 6.521 | 6.460 | 6.466 | 212,532 | -0.01(-0.09%) |
Jun 11, 2018 | 6.444 | 6.471 | 6.433 | 6.471 | 284,452 | +0.04(+0.69%) |
Jun 08, 2018 | 6.416 | 6.515 | 6.394 | 6.427 | 319,332 | +0.01(+0.09%) |
Jun 07, 2018 | 6.312 | 6.422 | 6.296 | 6.422 | 304,549 | +0.13(+2.01%) |
Jun 06, 2018 | 6.284 | 6.306 | 6.251 | 6.295 | 253,832 | +0.01(+0.09%) |
Jun 05, 2018 | 6.323 | 6.328 | 6.245 | 6.290 | 299,935 | -0.07(-1.04%) |
Jun 04, 2018 | 6.301 | 6.356 | 6.252 | 6.356 | 406,712 | +0.09(+1.49%) |
Jun 01, 2018 | 6.306 | 6.322 | 6.224 | 6.263 | 316,554 | -0.02(-0.35%) |
May 31, 2018 | 6.301 | 6.313 | 6.225 | 6.284 | 266,037 | -0.01(-0.17%) |
May 30, 2018 | 6.268 | 6.312 | 6.213 | 6.295 | 277,839 | +0.04(+0.70%) |
May 29, 2018 | 6.273 | 6.328 | 6.225 | 6.252 | 285,960 | -0.02(-0.26%) |
May 25, 2018 | 6.268 | 6.268 | 6.268 | 0 | -0.03(-0.44%) | |
May 24, 2018 | 6.328 | 6.328 | 6.235 | 6.295 | 196,315 | -0.03(-0.43%) |
May 23, 2018 | 6.268 | 6.350 | 6.246 | 6.323 | 346,519 | +0.03(+0.44%) |
May 22, 2018 | 6.257 | 6.295 | 6.210 | 6.295 | 244,457 | +0.04(+0.70%) |
May 21, 2018 | 6.268 | 6.273 | 6.186 | 6.252 | 349,655 | +0.03(+0.41%) |
May 18, 2018 | 6.144 | 6.231 | 6.090 | 6.226 | 509,891 | +0.10(+1.60%) |
May 17, 2018 | 5.992 | 6.144 | 5.932 | 6.128 | 368,201 | +0.13(+2.18%) |
May 16, 2018 | 6.150 | 6.171 | 5.343 | 5.997 | 1,665,403 | -0.14(-2.31%) |
May 15, 2018 | 6.122 | 6.149 | 6.090 | 6.139 | 594,161 | +0.01(+0.18%) |
May 14, 2018 | 6.128 | 6.182 | 6.106 | 6.128 | 334,080 | +0.00(+0.00%) |
May 11, 2018 | 6.111 | 6.134 | 6.106 | 6.128 | 235,048 | +0.01(+0.18%) |
May 10, 2018 | 6.128 | 6.128 | 6.090 | 6.117 | 190,253 | +0.02(+0.27%) |
May 09, 2018 | 6.155 | 6.155 | 6.053 | 6.101 | 265,412 | -0.04(-0.62%) |
May 08, 2018 | 6.177 | 6.212 | 6.106 | 6.139 | 205,221 | -0.06(-0.97%) |
May 07, 2018 | 6.079 | 6.204 | 6.073 | 6.199 | 390,795 | +0.14(+2.25%) |
May 04, 2018 | 6.079 | 6.095 | 6.057 | 6.062 | 206,503 | -0.03(-0.45%) |
May 03, 2018 | 6.051 | 6.098 | 6.005 | 6.090 | 207,024 | +0.04(+0.63%) |
May 02, 2018 | 6.062 | 6.079 | 6.035 | 6.051 | 234,311 | +0.01(+0.18%) |
May 01, 2018 | 6.041 | 6.051 | 5.997 | 6.041 | 237,770 | +0.01(+0.18%) |
Apr 30, 2018 | 6.057 | 6.068 | 6.024 | 6.030 | 252,232 | +0.01(+0.18%) |
Apr 27, 2018 | 6.002 | 6.051 | 5.986 | 6.019 | 306,746 | +0.03(+0.45%) |
Apr 26, 2018 | 5.943 | 6.002 | 5.937 | 5.992 | 244,372 | +0.05(+0.82%) |
Apr 25, 2018 | 5.981 | 5.986 | 5.937 | 5.943 | 120,799 | -0.05(-0.82%) |
Apr 24, 2018 | 5.997 | 6.019 | 5.986 | 5.992 | 199,875 | +0.00(+0.00%) |
Apr 23, 2018 | 5.937 | 6.008 | 5.937 | 5.992 | 237,903 | +0.05(+0.92%) |
Apr 20, 2018 | 5.883 | 5.964 | 5.883 | 5.937 | 170,493 | +0.04(+0.74%) |
Apr 19, 2018 | 5.948 | 5.960 | 5.877 | 5.894 | 222,888 | -0.01(-0.21%) |
Apr 18, 2018 | 5.976 | 5.976 | 5.874 | 5.906 | 311,028 | -0.03(-0.55%) |
Apr 17, 2018 | 5.939 | 5.976 | 5.857 | 5.939 | 363,639 | +0.05(+0.83%) |
Apr 16, 2018 | 5.738 | 5.901 | 5.738 | 5.890 | 391,413 | +0.16(+2.84%) |
Apr 13, 2018 | 5.706 | 5.782 | 5.695 | 5.727 | 214,839 | +0.02(+0.38%) |
Apr 12, 2018 | 5.662 | 5.771 | 5.657 | 5.706 | 306,325 | +0.04(+0.76%) |
Apr 11, 2018 | 5.679 | 5.700 | 5.597 | 5.662 | 348,291 | +0.08(+1.45%) |
Apr 10, 2018 | 5.608 | 5.673 | 5.576 | 5.581 | 239,046 | +0.03(+0.59%) |
Apr 09, 2018 | 5.592 | 5.615 | 5.549 | 5.549 | 177,624 | -0.02(-0.39%) |
Apr 06, 2018 | 5.587 | 5.625 | 5.554 | 5.570 | 188,013 | -0.03(-0.58%) |
Apr 05, 2018 | 5.543 | 5.619 | 5.522 | 5.603 | 252,041 | +0.08(+1.37%) |
Apr 04, 2018 | 5.478 | 5.560 | 5.468 | 5.527 | 161,740 | +0.03(+0.49%) |
Apr 03, 2018 | 5.489 | 5.522 | 5.478 | 5.500 | 217,747 | +0.02(+0.40%) |