Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.470 | 6.494 | 6.464 | 6.488 | 169,826 | +0.01(+0.18%) |
Apr 27, 2018 | 6.506 | 6.524 | 6.470 | 6.476 | 213,723 | -0.02(-0.37%) |
Apr 26, 2018 | 6.476 | 6.500 | 6.464 | 6.500 | 202,759 | +0.04(+0.55%) |
Apr 25, 2018 | 6.470 | 6.470 | 6.440 | 6.464 | 215,289 | +0.00(+0.00%) |
Apr 24, 2018 | 6.476 | 6.482 | 6.458 | 6.464 | 148,684 | +0.01(+0.09%) |
Apr 23, 2018 | 6.458 | 6.488 | 6.452 | 6.458 | 260,061 | -0.01(-0.09%) |
Apr 20, 2018 | 6.476 | 6.482 | 6.452 | 6.464 | 241,669 | +0.00(+0.00%) |
Apr 19, 2018 | 6.464 | 6.476 | 6.458 | 6.464 | 188,715 | -0.01(-0.18%) |
Apr 18, 2018 | 6.476 | 6.488 | 6.464 | 6.476 | 173,403 | -0.01(-0.09%) |
Apr 17, 2018 | 6.464 | 6.500 | 6.464 | 6.482 | 227,510 | +0.02(+0.37%) |
Apr 16, 2018 | 6.476 | 6.488 | 6.458 | 6.458 | 163,526 | -0.02(-0.28%) |
Apr 13, 2018 | 6.476 | 6.500 | 6.458 | 6.476 | 200,851 | -0.01(-0.18%) |
Apr 12, 2018 | 6.506 | 6.506 | 6.482 | 6.488 | 138,752 | -0.00(-0.07%) |
Apr 11, 2018 | 6.451 | 6.493 | 6.437 | 6.493 | 448,018 | +0.05(+0.74%) |
Apr 10, 2018 | 6.457 | 6.463 | 6.428 | 6.445 | 322,856 | -0.01(-0.18%) |
Apr 09, 2018 | 6.428 | 6.463 | 6.416 | 6.457 | 226,858 | +0.04(+0.55%) |
Apr 06, 2018 | 6.416 | 6.422 | 6.410 | 6.422 | 176,025 | +0.00(+0.00%) |
Apr 05, 2018 | 6.410 | 6.422 | 6.392 | 6.422 | 245,009 | +0.01(+0.19%) |
Apr 04, 2018 | 6.398 | 6.428 | 6.398 | 6.410 | 102,823 | -0.01(-0.18%) |
Apr 03, 2018 | 6.440 | 6.440 | 6.398 | 6.422 | 250,244 | -0.01(-0.09%) |
Apr 02, 2018 | 6.463 | 6.463 | 6.416 | 6.428 | 227,443 | -0.03(-0.46%) |
Mar 29, 2018 | 6.457 | 6.457 | 6.457 | 0 | +0.02(+0.28%) | |
Mar 28, 2018 | 6.434 | 6.445 | 6.422 | 6.440 | 160,896 | +0.02(+0.28%) |
Mar 27, 2018 | 6.416 | 6.445 | 6.410 | 6.422 | 168,276 | +0.01(+0.09%) |
Mar 26, 2018 | 6.404 | 6.451 | 6.404 | 6.416 | 232,978 | +0.02(+0.37%) |
Mar 23, 2018 | 6.434 | 6.436 | 6.392 | 6.392 | 265,989 | -0.02(-0.37%) |
Mar 22, 2018 | 6.410 | 6.423 | 6.410 | 6.416 | 159,447 | -0.02(-0.28%) |
Mar 21, 2018 | 6.451 | 6.451 | 6.404 | 6.434 | 384,400 | -0.01(-0.18%) |
Mar 20, 2018 | 6.457 | 6.457 | 6.434 | 6.445 | 330,540 | +0.01(+0.18%) |
Mar 19, 2018 | 6.434 | 6.457 | 6.434 | 6.434 | 214,328 | -0.03(-0.46%) |
Mar 16, 2018 | 6.469 | 6.469 | 6.445 | 6.463 | 155,091 | +0.00(+0.00%) |
Mar 15, 2018 | 6.487 | 6.487 | 6.440 | 6.463 | 198,544 | -0.02(-0.27%) |
Mar 14, 2018 | 6.487 | 6.490 | 6.451 | 6.481 | 260,877 | +0.01(+0.11%) |
Mar 13, 2018 | 6.492 | 6.492 | 6.462 | 6.474 | 202,740 | +0.00(+0.00%) |
Mar 12, 2018 | 6.480 | 6.486 | 6.456 | 6.474 | 166,969 | +0.00(+0.00%) |
Mar 09, 2018 | 6.486 | 6.503 | 6.468 | 6.474 | 267,236 | +0.01(+0.09%) |
Mar 08, 2018 | 6.433 | 6.468 | 6.433 | 6.468 | 215,088 | +0.03(+0.46%) |
Mar 07, 2018 | 6.444 | 6.439 | 256,110 | -0.01(-0.09%) | ||
Mar 06, 2018 | 6.427 | 6.486 | 6.427 | 6.444 | 390,575 | +0.01(+0.09%) |
Mar 05, 2018 | 6.427 | 6.439 | 6.421 | 6.439 | 270,744 | +0.00(+0.00%) |
Mar 02, 2018 | 6.498 | 6.509 | 6.433 | 6.439 | 556,808 | -0.06(-1.00%) |
Mar 01, 2018 | 6.498 | 6.521 | 6.482 | 6.503 | 557,254 | +0.01(+0.09%) |
Feb 28, 2018 | 6.480 | 6.498 | 6.456 | 6.498 | 968,382 | +0.02(+0.36%) |
Feb 27, 2018 | 6.486 | 6.492 | 6.456 | 6.474 | 484,615 | -0.01(-0.09%) |
Feb 26, 2018 | 6.521 | 6.521 | 6.456 | 6.480 | 664,662 | -0.02(-0.36%) |
Feb 23, 2018 | 6.521 | 6.527 | 6.492 | 6.503 | 266,892 | -0.01(-0.09%) |
Feb 22, 2018 | 6.503 | 6.545 | 6.489 | 6.509 | 471,021 | +0.02(+0.36%) |
Feb 21, 2018 | 6.503 | 6.515 | 6.480 | 6.486 | 193,094 | -0.01(-0.18%) |
Feb 20, 2018 | 6.456 | 6.503 | 6.444 | 6.498 | 284,390 | +0.03(+0.46%) |
Feb 16, 2018 | 6.468 | 6.468 | 6.468 | 0 | +0.01(+0.09%) | |
Feb 15, 2018 | 6.468 | 6.468 | 6.409 | 6.462 | 579,812 | +0.02(+0.27%) |
Feb 14, 2018 | 6.403 | 6.444 | 6.380 | 6.444 | 227,441 | +0.06(+0.90%) |
Feb 13, 2018 | 6.410 | 6.422 | 6.375 | 6.387 | 613,208 | +0.01(+0.18%) |
Feb 12, 2018 | 6.440 | 6.440 | 6.369 | 6.375 | 383,543 | -0.04(-0.55%) |
Feb 09, 2018 | 6.428 | 6.446 | 6.334 | 6.410 | 275,559 | -0.01(-0.09%) |
Feb 08, 2018 | 6.463 | 6.475 | 6.416 | 6.416 | 207,749 | -0.05(-0.73%) |
Feb 07, 2018 | 6.428 | 6.469 | 6.428 | 6.463 | 184,246 | +0.05(+0.82%) |
Feb 06, 2018 | 6.328 | 6.446 | 6.323 | 6.410 | 379,539 | +0.01(+0.18%) |
Feb 05, 2018 | 6.416 | 6.488 | 6.387 | 6.399 | 590,606 | -0.03(-0.46%) |
Feb 02, 2018 | 6.463 | 6.492 | 6.428 | 6.428 | 411,616 | -0.05(-0.72%) |