Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.451 | 6.463 | 6.418 | 6.451 | 59,325 | +0.00(+0.00%) |
Apr 27, 2018 | 6.396 | 6.451 | 6.368 | 6.451 | 42,236 | +0.07(+1.09%) |
Apr 26, 2018 | 6.362 | 6.395 | 6.362 | 6.382 | 68,527 | -0.00(-0.04%) |
Apr 25, 2018 | 6.317 | 6.384 | 6.306 | 6.384 | 50,402 | +0.09(+1.38%) |
Apr 24, 2018 | 6.312 | 6.317 | 6.284 | 6.298 | 35,288 | -0.02(-0.31%) |
Apr 23, 2018 | 6.301 | 6.317 | 6.289 | 6.317 | 50,108 | +0.02(+0.27%) |
Apr 20, 2018 | 6.334 | 6.334 | 6.262 | 6.301 | 57,112 | +0.00(+0.00%) |
Apr 19, 2018 | 6.312 | 6.323 | 6.284 | 6.301 | 28,252 | +0.02(+0.27%) |
Apr 18, 2018 | 6.312 | 6.345 | 6.284 | 6.284 | 53,114 | -0.07(-1.06%) |
Apr 17, 2018 | 6.317 | 6.362 | 6.312 | 6.351 | 61,459 | +0.01(+0.09%) |
Apr 16, 2018 | 6.289 | 6.351 | 6.289 | 6.345 | 45,776 | +0.03(+0.53%) |
Apr 13, 2018 | 6.256 | 6.312 | 6.256 | 6.312 | 53,417 | +0.03(+0.44%) |
Apr 12, 2018 | 6.435 | 6.442 | 6.273 | 6.284 | 85,348 | -0.16(-2.43%) |
Apr 11, 2018 | 6.424 | 6.496 | 6.407 | 6.440 | 49,174 | +0.03(+0.52%) |
Apr 10, 2018 | 6.401 | 6.423 | 6.379 | 6.407 | 59,180 | +0.01(+0.09%) |
Apr 09, 2018 | 6.440 | 6.440 | 6.352 | 6.401 | 93,461 | -0.01(-0.09%) |
Apr 06, 2018 | 6.396 | 6.418 | 6.375 | 6.407 | 46,452 | +0.05(+0.79%) |
Apr 05, 2018 | 6.346 | 6.379 | 6.336 | 6.357 | 43,618 | +0.05(+0.79%) |
Apr 04, 2018 | 6.324 | 6.329 | 6.279 | 6.307 | 96,679 | -0.04(-0.70%) |
Apr 03, 2018 | 6.390 | 6.434 | 6.213 | 6.351 | 320,392 | +0.05(+0.79%) |
Apr 02, 2018 | 6.318 | 6.368 | 6.268 | 6.301 | 64,536 | +0.02(+0.35%) |
Mar 29, 2018 | 6.279 | 6.279 | 6.279 | 0 | +0.01(+0.09%) | |
Mar 28, 2018 | 6.279 | 6.396 | 6.129 | 6.274 | 323,107 | +0.06(+0.89%) |
Mar 27, 2018 | 6.157 | 6.260 | 6.157 | 6.218 | 77,153 | +0.03(+0.45%) |
Mar 26, 2018 | 6.190 | 6.190 | 6.127 | 6.190 | 28,929 | +0.03(+0.45%) |
Mar 23, 2018 | 6.213 | 6.257 | 6.135 | 6.163 | 63,780 | -0.02(-0.36%) |
Mar 22, 2018 | 6.146 | 6.190 | 6.118 | 6.185 | 117,658 | +0.06(+1.00%) |
Mar 21, 2018 | 6.091 | 6.157 | 6.091 | 6.124 | 95,381 | +0.02(+0.36%) |
Mar 20, 2018 | 6.240 | 6.268 | 6.057 | 6.102 | 233,994 | -0.13(-2.05%) |
Mar 19, 2018 | 6.285 | 6.285 | 6.168 | 6.229 | 351,373 | -0.05(-0.80%) |
Mar 16, 2018 | 6.235 | 6.301 | 6.190 | 6.279 | 139,032 | +0.04(+0.71%) |
Mar 15, 2018 | 6.251 | 6.251 | 6.151 | 6.235 | 153,440 | +0.02(+0.36%) |
Mar 14, 2018 | 6.357 | 6.357 | 6.213 | 6.213 | 143,384 | -0.13(-2.01%) |
Mar 13, 2018 | 6.379 | 6.379 | 6.232 | 6.340 | 125,116 | -0.06(-0.87%) |
Mar 12, 2018 | 6.385 | 6.396 | 6.179 | 6.396 | 257,284 | +0.13(+2.13%) |
Mar 09, 2018 | 6.473 | 6.473 | 6.218 | 6.263 | 304,513 | -0.09(-1.40%) |
Mar 08, 2018 | 6.274 | 6.363 | 6.273 | 6.351 | 278,415 | +0.08(+1.32%) |
Mar 07, 2018 | 6.280 | 6.269 | 43,632 | +0.03(+0.44%) | ||
Mar 06, 2018 | 6.280 | 6.280 | 6.225 | 6.241 | 111,716 | -0.04(-0.61%) |
Mar 05, 2018 | 6.269 | 6.280 | 6.244 | 6.280 | 99,853 | +0.03(+0.44%) |
Mar 02, 2018 | 6.236 | 6.285 | 6.226 | 6.252 | 149,355 | +0.01(+0.18%) |
Mar 01, 2018 | 6.291 | 6.291 | 6.225 | 6.241 | 101,087 | -0.01(-0.18%) |
Feb 28, 2018 | 6.280 | 6.307 | 6.249 | 6.252 | 58,634 | -0.01(-0.18%) |
Feb 27, 2018 | 6.296 | 6.307 | 6.247 | 6.263 | 79,751 | -0.01(-0.17%) |
Feb 26, 2018 | 6.291 | 6.291 | 6.230 | 6.274 | 98,388 | +0.03(+0.44%) |
Feb 23, 2018 | 6.252 | 6.280 | 6.164 | 6.247 | 179,441 | +0.02(+0.35%) |
Feb 22, 2018 | 6.175 | 6.236 | 6.147 | 6.225 | 197,364 | +0.15(+2.54%) |
Feb 21, 2018 | 6.048 | 6.120 | 6.004 | 6.070 | 241,625 | +0.07(+1.19%) |
Feb 20, 2018 | 6.004 | 6.109 | 5.999 | 5.999 | 201,067 | +0.02(+0.37%) |
Feb 16, 2018 | 5.977 | 5.977 | 5.977 | 0 | +0.09(+1.59%) | |
Feb 15, 2018 | 5.911 | 5.911 | 5.845 | 5.883 | 70,654 | -0.01(-0.19%) |
Feb 14, 2018 | 5.911 | 5.911 | 5.876 | 5.894 | 59,568 | +0.01(+0.09%) |
Feb 13, 2018 | 5.900 | 5.900 | 5.845 | 5.889 | 32,395 | +0.01(+0.10%) |
Feb 12, 2018 | 5.850 | 5.900 | 5.827 | 5.883 | 68,686 | +0.06(+1.04%) |
Feb 09, 2018 | 5.867 | 5.922 | 5.718 | 5.822 | 157,155 | -0.03(-0.56%) |
Feb 08, 2018 | 5.877 | 5.927 | 5.850 | 5.856 | 97,581 | +0.01(+0.09%) |
Feb 07, 2018 | 5.741 | 5.894 | 5.739 | 5.850 | 130,377 | +0.11(+1.91%) |
Feb 06, 2018 | 5.708 | 5.757 | 5.549 | 5.741 | 161,175 | +0.05(+0.96%) |
Feb 05, 2018 | 5.834 | 5.841 | 5.691 | 5.686 | 180,352 | -0.11(-1.89%) |
Feb 02, 2018 | 5.784 | 5.811 | 5.784 | 5.795 | 70,809 | +0.01(+0.19%) |