Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 6.296 | 6.423 | 6.268 | 6.407 | 41,818 | +0.11(+1.77%) |
Mar 29, 2018 | 6.296 | 6.296 | 6.296 | 0 | +0.10(+1.54%) | |
Mar 28, 2018 | 6.232 | 6.296 | 6.200 | 6.200 | 94,758 | -0.04(-0.64%) |
Mar 27, 2018 | 6.272 | 6.287 | 6.232 | 6.240 | 77,838 | -0.05(-0.76%) |
Mar 26, 2018 | 6.383 | 6.383 | 6.278 | 6.288 | 99,213 | -0.07(-1.13%) |
Mar 23, 2018 | 6.383 | 6.455 | 6.343 | 6.359 | 62,000 | -0.02(-0.37%) |
Mar 22, 2018 | 6.272 | 6.447 | 6.272 | 6.383 | 43,399 | +0.07(+1.14%) |
Mar 21, 2018 | 6.359 | 6.409 | 6.304 | 6.312 | 51,117 | -0.06(-1.00%) |
Mar 20, 2018 | 6.367 | 6.411 | 6.304 | 6.375 | 82,970 | +0.02(+0.25%) |
Mar 19, 2018 | 6.232 | 6.359 | 6.224 | 6.359 | 91,381 | +0.13(+2.05%) |
Mar 16, 2018 | 6.184 | 6.242 | 6.160 | 6.232 | 92,118 | +0.04(+0.64%) |
Mar 15, 2018 | 6.224 | 6.232 | 6.168 | 6.192 | 53,470 | -0.03(-0.51%) |
Mar 14, 2018 | 6.168 | 6.248 | 6.168 | 6.224 | 108,628 | +0.03(+0.52%) |
Mar 13, 2018 | 6.153 | 6.208 | 6.145 | 6.192 | 69,006 | +0.04(+0.64%) |
Mar 12, 2018 | 6.137 | 6.192 | 6.137 | 6.153 | 73,358 | -0.02(-0.38%) |
Mar 09, 2018 | 6.255 | 6.255 | 6.113 | 6.176 | 128,804 | -0.06(-1.00%) |
Mar 08, 2018 | 6.074 | 6.270 | 6.074 | 6.239 | 147,440 | +0.15(+2.45%) |
Mar 07, 2018 | 6.059 | 6.137 | 6.043 | 6.090 | 252,511 | +0.01(+0.13%) |
Mar 06, 2018 | 6.074 | 6.098 | 6.035 | 6.082 | 136,713 | +0.01(+0.13%) |
Mar 05, 2018 | 6.059 | 6.182 | 6.059 | 6.074 | 48,933 | +0.02(+0.39%) |
Mar 02, 2018 | 6.035 | 6.074 | 5.965 | 6.051 | 116,731 | +0.01(+0.13%) |
Mar 01, 2018 | 6.098 | 6.145 | 6.004 | 6.043 | 100,215 | -0.05(-0.90%) |
Feb 28, 2018 | 6.113 | 6.192 | 6.090 | 6.098 | 110,707 | +0.00(+0.00%) |
Feb 27, 2018 | 6.059 | 6.153 | 6.059 | 6.098 | 129,195 | +0.03(+0.52%) |
Feb 26, 2018 | 6.043 | 6.145 | 6.004 | 6.066 | 175,480 | +0.03(+0.52%) |
Feb 23, 2018 | 6.051 | 6.121 | 6.027 | 6.035 | 127,501 | -0.02(-0.39%) |
Feb 22, 2018 | 6.090 | 6.090 | 5.996 | 6.059 | 91,599 | -0.01(-0.13%) |
Feb 21, 2018 | 6.090 | 6.176 | 6.071 | 6.066 | 70,393 | -0.02(-0.39%) |
Feb 20, 2018 | 6.137 | 6.137 | 5.965 | 6.090 | 140,963 | -0.03(-0.51%) |
Feb 16, 2018 | 6.121 | 6.121 | 6.121 | 0 | +0.07(+1.17%) | |
Feb 15, 2018 | 6.019 | 6.082 | 5.972 | 6.051 | 105,968 | +0.01(+0.13%) |
Feb 14, 2018 | 6.019 | 6.129 | 5.894 | 6.043 | 170,453 | -0.02(-0.39%) |
Feb 13, 2018 | 6.113 | 6.113 | 5.988 | 6.066 | 184,340 | +0.01(+0.13%) |
Feb 12, 2018 | 6.074 | 6.090 | 5.980 | 6.059 | 98,327 | +0.00(+0.00%) |
Feb 09, 2018 | 5.918 | 6.098 | 5.839 | 6.059 | 441,405 | +0.04(+0.65%) |
Feb 08, 2018 | 6.278 | 6.278 | 5.988 | 6.019 | 97,541 | -0.24(-3.76%) |
Feb 07, 2018 | 6.231 | 6.334 | 6.224 | 6.255 | 122,251 | -0.02(-0.25%) |
Feb 06, 2018 | 6.231 | 6.411 | 6.231 | 6.270 | 108,369 | +0.01(+0.13%) |
Feb 05, 2018 | 6.349 | 6.356 | 6.208 | 6.262 | 133,181 | -0.15(-2.32%) |
Feb 02, 2018 | 6.466 | 6.466 | 6.360 | 6.411 | 65,797 | -0.08(-1.21%) |