Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.875 | 6.902 | 6.832 | 6.839 | 64,644 | -0.04(-0.51%) |
May 30, 2018 | 6.790 | 6.924 | 6.783 | 6.875 | 74,491 | +0.10(+1.45%) |
May 29, 2018 | 6.790 | 6.839 | 6.748 | 6.776 | 53,373 | -0.06(-0.92%) |
May 25, 2018 | 6.839 | 6.839 | 6.839 | 0 | -0.01(-0.10%) | |
May 24, 2018 | 6.790 | 6.875 | 6.790 | 6.846 | 43,211 | -0.01(-0.20%) |
May 23, 2018 | 6.910 | 6.910 | 6.846 | 6.860 | 47,184 | -0.05(-0.71%) |
May 22, 2018 | 6.910 | 6.924 | 6.875 | 6.910 | 35,389 | +0.01(+0.10%) |
May 21, 2018 | 6.882 | 6.917 | 6.868 | 6.903 | 35,058 | +0.02(+0.31%) |
May 18, 2018 | 6.910 | 6.910 | 6.836 | 6.882 | 28,760 | -0.03(-0.41%) |
May 17, 2018 | 6.910 | 6.917 | 6.882 | 6.910 | 19,429 | +0.00(+0.00%) |
May 16, 2018 | 6.804 | 6.938 | 6.804 | 6.910 | 26,095 | +0.07(+1.03%) |
May 15, 2018 | 6.853 | 6.867 | 6.832 | 6.839 | 35,354 | -0.06(-0.93%) |
May 14, 2018 | 6.882 | 6.910 | 6.861 | 6.904 | 60,756 | +0.06(+0.84%) |
May 11, 2018 | 6.804 | 6.867 | 6.804 | 6.846 | 17,896 | +0.04(+0.52%) |
May 10, 2018 | 6.762 | 6.811 | 6.762 | 6.811 | 29,162 | +0.07(+1.04%) |
May 09, 2018 | 6.678 | 6.748 | 6.678 | 6.741 | 27,095 | +0.04(+0.63%) |
May 08, 2018 | 6.692 | 6.713 | 6.685 | 6.699 | 25,163 | -0.01(-0.21%) |
May 07, 2018 | 6.720 | 6.748 | 6.706 | 6.713 | 35,506 | +0.03(+0.41%) |
May 04, 2018 | 6.579 | 6.725 | 6.579 | 6.685 | 55,081 | +0.05(+0.75%) |
May 03, 2018 | 6.678 | 6.678 | 6.565 | 6.636 | 23,687 | -0.05(-0.74%) |
May 02, 2018 | 6.720 | 6.748 | 6.678 | 6.685 | 18,104 | -0.06(-0.94%) |
May 01, 2018 | 6.741 | 6.752 | 6.680 | 6.748 | 34,991 | -0.04(-0.52%) |
Apr 30, 2018 | 6.860 | 6.862 | 6.769 | 6.783 | 22,639 | -0.02(-0.31%) |
Apr 27, 2018 | 6.825 | 6.832 | 6.783 | 6.804 | 23,062 | -0.02(-0.31%) |
Apr 26, 2018 | 6.720 | 6.846 | 6.720 | 6.825 | 67,315 | +0.15(+2.21%) |
Apr 25, 2018 | 6.614 | 6.699 | 6.607 | 6.678 | 51,728 | +0.04(+0.53%) |
Apr 24, 2018 | 6.699 | 6.723 | 6.600 | 6.643 | 78,468 | -0.07(-1.05%) |
Apr 23, 2018 | 6.685 | 6.797 | 6.678 | 6.713 | 50,606 | +0.02(+0.32%) |
Apr 20, 2018 | 6.783 | 6.783 | 6.678 | 6.692 | 40,071 | -0.06(-0.83%) |
Apr 19, 2018 | 6.832 | 6.861 | 6.748 | 6.748 | 57,747 | -0.11(-1.64%) |
Apr 18, 2018 | 6.853 | 6.903 | 6.825 | 6.860 | 57,363 | +0.03(+0.41%) |
Apr 17, 2018 | 6.755 | 6.853 | 6.755 | 6.832 | 86,042 | +0.10(+1.46%) |
Apr 16, 2018 | 6.727 | 6.782 | 6.706 | 6.734 | 124,580 | +0.04(+0.52%) |
Apr 13, 2018 | 6.755 | 6.755 | 6.699 | 6.699 | 39,108 | -0.04(-0.52%) |
Apr 12, 2018 | 6.706 | 6.775 | 6.699 | 6.734 | 50,077 | +0.11(+1.70%) |
Apr 11, 2018 | 6.755 | 6.755 | 6.621 | 6.621 | 44,200 | -0.15(-2.28%) |
Apr 10, 2018 | 6.748 | 6.846 | 6.685 | 6.776 | 81,184 | +0.09(+1.37%) |
Apr 09, 2018 | 6.629 | 6.726 | 6.551 | 6.685 | 58,233 | +0.10(+1.49%) |
Apr 06, 2018 | 6.650 | 6.702 | 6.558 | 6.586 | 78,636 | -0.05(-0.74%) |
Apr 05, 2018 | 6.650 | 6.719 | 6.607 | 6.636 | 33,944 | +0.04(+0.64%) |
Apr 04, 2018 | 6.425 | 6.666 | 6.411 | 6.593 | 81,766 | +0.13(+2.07%) |
Apr 03, 2018 | 6.523 | 6.636 | 6.460 | 6.460 | 52,753 | +0.02(+0.33%) |
Apr 02, 2018 | 6.664 | 6.699 | 6.439 | 6.439 | 62,747 | -0.24(-3.58%) |
Mar 29, 2018 | 6.678 | 6.678 | 6.678 | 0 | +0.03(+0.42%) | |
Mar 28, 2018 | 6.636 | 6.664 | 6.621 | 6.650 | 33,776 | +0.08(+1.18%) |
Mar 27, 2018 | 6.636 | 6.685 | 6.572 | 6.572 | 40,703 | -0.09(-1.37%) |
Mar 26, 2018 | 6.657 | 6.664 | 6.551 | 6.664 | 111,769 | +0.12(+1.83%) |
Mar 23, 2018 | 6.685 | 6.685 | 6.544 | 6.544 | 132,827 | -0.10(-1.48%) |
Mar 22, 2018 | 6.734 | 6.766 | 6.636 | 6.643 | 75,511 | -0.13(-1.97%) |
Mar 21, 2018 | 6.811 | 6.825 | 6.769 | 6.776 | 44,991 | -0.06(-0.82%) |
Mar 20, 2018 | 6.867 | 6.896 | 6.818 | 6.832 | 39,172 | -0.02(-0.31%) |
Mar 19, 2018 | 6.917 | 6.934 | 6.818 | 6.853 | 42,390 | -0.08(-1.22%) |
Mar 16, 2018 | 6.938 | 6.973 | 6.931 | 6.938 | 19,821 | -0.03(-0.40%) |
Mar 15, 2018 | 7.001 | 7.008 | 6.938 | 6.966 | 26,196 | -0.02(-0.30%) |
Mar 14, 2018 | 7.050 | 7.051 | 6.973 | 6.987 | 48,691 | -0.05(-0.70%) |
Mar 13, 2018 | 7.071 | 7.085 | 7.002 | 7.036 | 30,115 | +0.01(+0.10%) |
Mar 12, 2018 | 7.057 | 7.057 | 7.016 | 7.029 | 43,599 | -0.03(-0.39%) |
Mar 09, 2018 | 6.974 | 7.064 | 6.967 | 7.057 | 59,626 | +0.14(+2.01%) |
Mar 08, 2018 | 6.925 | 6.953 | 6.918 | 6.918 | 67,896 | +0.01(+0.20%) |
Mar 07, 2018 | 6.890 | 6.906 | 6.870 | 6.904 | 79,274 | +0.01(+0.20%) |
Mar 06, 2018 | 6.897 | 6.918 | 6.866 | 6.890 | 36,774 | +0.01(+0.20%) |
Mar 05, 2018 | 6.793 | 6.905 | 6.779 | 6.877 | 54,640 | +0.05(+0.71%) |
Mar 02, 2018 | 6.752 | 6.828 | 6.752 | 6.828 | 89,934 | +0.04(+0.61%) |