Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.901 | 6.917 | 6.724 | 6.901 | 146,394 | +0.03(+0.47%) |
Jun 28, 2018 | 6.787 | 6.901 | 6.755 | 6.869 | 47,676 | +0.07(+1.08%) |
Jun 27, 2018 | 6.820 | 6.869 | 6.744 | 6.795 | 33,717 | -0.02(-0.24%) |
Jun 26, 2018 | 6.633 | 6.852 | 6.633 | 6.812 | 44,315 | +0.17(+2.57%) |
Jun 25, 2018 | 6.641 | 6.722 | 6.625 | 6.641 | 33,938 | +0.00(+0.00%) |
Jun 22, 2018 | 6.698 | 6.698 | 6.621 | 6.641 | 39,180 | -0.04(-0.61%) |
Jun 21, 2018 | 6.649 | 6.763 | 6.649 | 6.682 | 49,749 | +0.04(+0.61%) |
Jun 20, 2018 | 6.666 | 6.720 | 6.576 | 6.641 | 90,600 | +0.00(+0.00%) |
Jun 19, 2018 | 6.617 | 6.649 | 6.593 | 6.641 | 53,787 | +0.00(+0.00%) |
Jun 18, 2018 | 6.617 | 6.698 | 6.601 | 6.641 | 67,031 | -0.03(-0.49%) |
Jun 15, 2018 | 6.820 | 6.641 | 6.674 | 18,061 | -0.13(-1.91%) | |
Jun 14, 2018 | 6.844 | 6.844 | 6.739 | 6.804 | 53,016 | +0.08(+1.15%) |
Jun 13, 2018 | 6.639 | 6.726 | 6.623 | 6.726 | 55,134 | +0.09(+1.32%) |
Jun 12, 2018 | 6.639 | 6.694 | 6.607 | 6.639 | 39,150 | -0.01(-0.12%) |
Jun 11, 2018 | 6.663 | 6.663 | 6.599 | 6.647 | 74,363 | +0.00(+0.00%) |
Jun 08, 2018 | 6.623 | 6.663 | 6.599 | 6.647 | 53,314 | +0.02(+0.36%) |
Jun 07, 2018 | 6.647 | 6.679 | 6.607 | 6.623 | 60,259 | -0.02(-0.24%) |
Jun 06, 2018 | 6.671 | 6.703 | 6.591 | 6.639 | 69,213 | -0.04(-0.60%) |
Jun 05, 2018 | 6.687 | 6.726 | 6.591 | 6.679 | 163,911 | -0.02(-0.24%) |
Jun 04, 2018 | 6.687 | 6.710 | 6.575 | 6.695 | 53,262 | +0.02(+0.24%) |
Jun 01, 2018 | 6.687 | 6.695 | 6.575 | 6.679 | 40,382 | +0.01(+0.12%) |
May 31, 2018 | 6.607 | 6.710 | 6.583 | 6.671 | 67,942 | +0.05(+0.72%) |
May 30, 2018 | 6.703 | 6.703 | 6.583 | 6.623 | 98,685 | -0.06(-0.95%) |
May 29, 2018 | 6.703 | 6.703 | 6.671 | 6.687 | 63,275 | -0.03(-0.48%) |
May 25, 2018 | 6.718 | 6.718 | 6.718 | 0 | -0.05(-0.71%) | |
May 24, 2018 | 6.750 | 6.806 | 6.695 | 6.766 | 34,572 | +0.00(+0.00%) |
May 23, 2018 | 6.734 | 6.806 | 6.647 | 6.766 | 59,960 | +0.02(+0.35%) |
May 22, 2018 | 6.734 | 6.774 | 6.663 | 6.742 | 63,599 | +0.00(+0.00%) |
May 21, 2018 | 6.695 | 6.782 | 6.663 | 6.742 | 55,450 | +0.05(+0.72%) |
May 18, 2018 | 6.710 | 6.726 | 6.511 | 6.695 | 127,896 | -0.04(-0.59%) |
May 17, 2018 | 6.742 | 6.782 | 6.663 | 6.734 | 33,054 | -0.01(-0.12%) |
May 16, 2018 | 6.758 | 6.782 | 6.663 | 6.742 | 62,715 | -0.04(-0.59%) |
May 15, 2018 | 6.710 | 6.814 | 6.710 | 6.782 | 62,990 | +0.03(+0.47%) |
May 14, 2018 | 6.758 | 6.806 | 6.679 | 6.750 | 64,797 | -0.02(-0.24%) |
May 11, 2018 | 6.631 | 6.806 | 6.623 | 6.766 | 49,345 | +0.11(+1.68%) |
May 10, 2018 | 6.615 | 6.671 | 6.551 | 6.655 | 140,396 | +0.02(+0.36%) |
May 09, 2018 | 6.687 | 6.687 | 6.482 | 6.631 | 106,874 | -0.09(-1.31%) |
May 08, 2018 | 6.591 | 6.862 | 6.591 | 6.718 | 166,193 | +0.18(+2.68%) |
May 07, 2018 | 6.543 | 6.583 | 6.483 | 6.543 | 43,441 | +0.02(+0.24%) |
May 04, 2018 | 6.487 | 6.583 | 6.479 | 6.527 | 51,710 | +0.04(+0.62%) |
May 03, 2018 | 6.623 | 6.623 | 6.439 | 6.487 | 62,006 | -0.03(-0.49%) |
May 02, 2018 | 6.559 | 6.575 | 6.463 | 6.519 | 36,474 | -0.06(-0.85%) |
May 01, 2018 | 6.551 | 6.623 | 6.423 | 6.575 | 49,923 | -0.01(-0.12%) |
Apr 30, 2018 | 6.487 | 6.654 | 6.487 | 6.583 | 116,890 | +0.08(+1.23%) |
Apr 27, 2018 | 6.503 | 6.527 | 6.471 | 6.503 | 31,629 | +0.02(+0.25%) |
Apr 26, 2018 | 6.439 | 6.543 | 6.439 | 6.487 | 128,288 | +0.05(+0.74%) |
Apr 25, 2018 | 6.359 | 6.463 | 6.304 | 6.439 | 70,238 | +0.02(+0.37%) |
Apr 24, 2018 | 6.439 | 6.463 | 6.383 | 6.415 | 47,242 | +0.00(+0.06%) |
Apr 23, 2018 | 6.447 | 6.455 | 6.304 | 6.411 | 29,919 | -0.02(-0.31%) |
Apr 20, 2018 | 6.447 | 6.455 | 6.406 | 6.431 | 15,118 | -0.01(-0.12%) |
Apr 19, 2018 | 6.399 | 6.463 | 6.351 | 6.439 | 124,714 | +0.00(+0.00%) |
Apr 18, 2018 | 6.320 | 6.447 | 6.320 | 6.439 | 118,792 | +0.11(+1.77%) |
Apr 17, 2018 | 6.280 | 6.335 | 6.280 | 6.327 | 55,308 | +0.05(+0.76%) |
Apr 16, 2018 | 6.312 | 6.335 | 6.272 | 6.280 | 49,027 | -0.02(-0.25%) |
Apr 13, 2018 | 6.343 | 6.367 | 6.264 | 6.296 | 60,805 | -0.04(-0.63%) |
Apr 12, 2018 | 6.327 | 6.415 | 6.327 | 6.335 | 44,445 | +0.00(+0.00%) |
Apr 11, 2018 | 6.391 | 6.407 | 6.312 | 6.335 | 36,488 | -0.10(-1.49%) |
Apr 10, 2018 | 6.367 | 6.439 | 6.288 | 6.431 | 390,397 | +0.10(+1.64%) |
Apr 09, 2018 | 6.343 | 6.383 | 6.280 | 6.327 | 49,744 | +0.01(+0.13%) |
Apr 06, 2018 | 6.375 | 6.415 | 6.288 | 6.320 | 41,698 | -0.07(-1.12%) |
Apr 05, 2018 | 6.288 | 6.411 | 6.256 | 6.391 | 40,756 | +0.10(+1.65%) |
Apr 04, 2018 | 6.423 | 6.439 | 6.264 | 6.288 | 65,868 | -0.18(-2.72%) |
Apr 03, 2018 | 6.415 | 6.479 | 6.375 | 6.463 | 55,348 | +0.06(+0.87%) |