Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.624 | 6.662 | 6.602 | 6.647 | 10,858 | +0.05(+0.79%) |
May 30, 2018 | 6.580 | 6.595 | 6.524 | 6.595 | 28,503 | +0.04(+0.57%) |
May 29, 2018 | 6.498 | 6.557 | 6.476 | 6.557 | 22,132 | +0.11(+1.66%) |
May 25, 2018 | 6.451 | 6.451 | 6.451 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 6.423 | 6.476 | 6.394 | 6.442 | 23,215 | +0.02(+0.29%) |
May 23, 2018 | 6.446 | 6.446 | 6.407 | 6.423 | 13,226 | +0.07(+1.17%) |
May 22, 2018 | 6.423 | 6.423 | 6.342 | 6.349 | 48,053 | -0.01(-0.16%) |
May 21, 2018 | 6.364 | 6.379 | 6.327 | 6.359 | 18,677 | -0.03(-0.40%) |
May 18, 2018 | 6.423 | 6.423 | 6.363 | 6.385 | 2,410 | +0.04(+0.56%) |
May 17, 2018 | 6.379 | 6.379 | 6.349 | 6.349 | 2,187 | +0.00(+0.00%) |
May 16, 2018 | 6.453 | 6.453 | 6.342 | 6.349 | 61,068 | -0.07(-1.04%) |
May 15, 2018 | 6.490 | 6.490 | 6.416 | 6.416 | 18,580 | -0.04(-0.66%) |
May 14, 2018 | 6.505 | 6.505 | 6.446 | 6.459 | 18,763 | -0.02(-0.37%) |
May 11, 2018 | 6.520 | 6.520 | 6.446 | 6.483 | 20,871 | +0.00(+0.00%) |
May 10, 2018 | 6.498 | 6.509 | 6.481 | 6.483 | 11,804 | +0.04(+0.60%) |
May 09, 2018 | 6.503 | 6.503 | 6.433 | 6.444 | 39,790 | +0.00(+0.00%) |
May 08, 2018 | 6.466 | 6.474 | 6.444 | 6.444 | 5,328 | +0.02(+0.35%) |
May 07, 2018 | 6.474 | 6.474 | 6.415 | 6.422 | 8,876 | -0.01(-0.23%) |
May 04, 2018 | 6.474 | 6.474 | 6.425 | 6.437 | 18,563 | +0.03(+0.46%) |
May 03, 2018 | 6.415 | 6.456 | 6.407 | 6.407 | 14,977 | -0.01(-0.23%) |
May 02, 2018 | 6.392 | 6.429 | 6.385 | 6.422 | 12,558 | +0.04(+0.58%) |
May 01, 2018 | 6.377 | 6.429 | 6.377 | 6.385 | 37,857 | -0.02(-0.35%) |
Apr 30, 2018 | 6.444 | 6.444 | 6.400 | 6.407 | 18,120 | -0.03(-0.51%) |
Apr 27, 2018 | 6.377 | 6.540 | 6.377 | 6.440 | 91,920 | +0.08(+1.22%) |
Apr 26, 2018 | 6.437 | 6.437 | 6.358 | 6.363 | 30,911 | +0.01(+0.12%) |
Apr 25, 2018 | 6.429 | 6.429 | 6.355 | 6.355 | 42,474 | -0.02(-0.35%) |
Apr 24, 2018 | 6.422 | 6.422 | 6.377 | 6.377 | 16,387 | +0.01(+0.12%) |
Apr 23, 2018 | 6.363 | 6.400 | 6.363 | 6.370 | 21,749 | +0.01(+0.22%) |
Apr 20, 2018 | 6.444 | 6.444 | 6.356 | 6.356 | 11,954 | -0.04(-0.68%) |
Apr 19, 2018 | 6.377 | 6.437 | 6.377 | 6.400 | 10,928 | +0.01(+0.14%) |
Apr 18, 2018 | 6.377 | 6.511 | 6.377 | 6.390 | 12,141 | -0.02(-0.26%) |
Apr 17, 2018 | 6.385 | 6.429 | 6.385 | 6.407 | 10,021 | +0.01(+0.12%) |
Apr 16, 2018 | 6.425 | 6.425 | 6.392 | 6.400 | 7,554 | -0.03(-0.46%) |
Apr 13, 2018 | 6.407 | 6.431 | 6.407 | 6.429 | 6,129 | -0.01(-0.11%) |
Apr 12, 2018 | 6.481 | 6.481 | 6.429 | 6.437 | 6,266 | -0.02(-0.34%) |
Apr 11, 2018 | 6.503 | 6.518 | 6.422 | 6.459 | 33,711 | +0.00(+0.03%) |
Apr 10, 2018 | 6.494 | 6.497 | 6.457 | 6.457 | 36,000 | -0.05(-0.79%) |
Apr 09, 2018 | 6.524 | 6.561 | 6.494 | 6.509 | 7,875 | +0.00(+0.00%) |
Apr 06, 2018 | 6.487 | 6.524 | 6.487 | 6.509 | 21,095 | +0.04(+0.68%) |
Apr 05, 2018 | 6.428 | 6.479 | 6.428 | 6.465 | 23,613 | -0.01(-0.23%) |
Apr 04, 2018 | 6.465 | 6.479 | 6.446 | 6.479 | 21,669 | +0.02(+0.27%) |
Apr 03, 2018 | 6.413 | 6.472 | 6.413 | 6.462 | 25,344 | +0.03(+0.53%) |
Apr 02, 2018 | 6.435 | 6.452 | 6.413 | 6.428 | 12,479 | -0.01(-0.11%) |
Mar 29, 2018 | 6.435 | 6.435 | 6.435 | 0 | +0.02(+0.35%) | |
Mar 28, 2018 | 6.443 | 6.443 | 6.413 | 6.413 | 44,152 | -0.01(-0.21%) |
Mar 27, 2018 | 6.384 | 6.428 | 6.384 | 6.427 | 16,134 | +0.04(+0.67%) |
Mar 26, 2018 | 6.369 | 6.391 | 6.339 | 6.384 | 18,151 | +0.00(+0.00%) |
Mar 23, 2018 | 6.384 | 6.391 | 6.361 | 6.384 | 30,486 | +0.01(+0.12%) |
Mar 22, 2018 | 6.303 | 6.376 | 6.303 | 6.376 | 33,411 | +0.04(+0.58%) |
Mar 21, 2018 | 6.354 | 6.354 | 6.325 | 6.339 | 17,508 | -0.03(-0.46%) |
Mar 20, 2018 | 6.369 | 6.402 | 6.354 | 6.369 | 12,701 | +0.00(+0.00%) |
Mar 19, 2018 | 6.457 | 6.457 | 6.369 | 6.369 | 26,834 | -0.05(-0.80%) |
Mar 16, 2018 | 6.443 | 6.443 | 6.406 | 6.420 | 46,627 | -0.03(-0.46%) |
Mar 15, 2018 | 6.499 | 6.499 | 6.428 | 6.450 | 30,497 | -0.04(-0.68%) |
Mar 14, 2018 | 6.524 | 6.546 | 6.498 | 6.494 | 22,506 | -0.03(-0.45%) |
Mar 13, 2018 | 6.553 | 6.553 | 6.524 | 6.524 | 15,967 | -0.04(-0.56%) |
Mar 12, 2018 | 6.538 | 6.592 | 6.524 | 6.561 | 24,844 | -0.05(-0.78%) |
Mar 09, 2018 | 6.554 | 6.612 | 6.524 | 6.612 | 53,528 | +0.04(+0.59%) |
Mar 08, 2018 | 6.596 | 6.603 | 6.563 | 6.574 | 22,853 | -0.02(-0.33%) |
Mar 07, 2018 | 6.564 | 6.596 | 11,414 | +0.02(+0.33%) | ||
Mar 06, 2018 | 6.544 | 6.587 | 6.544 | 6.574 | 6,880 | -0.01(-0.11%) |
Mar 05, 2018 | 6.581 | 6.581 | 6.544 | 6.581 | 30,350 | +0.03(+0.40%) |
Mar 02, 2018 | 6.588 | 6.588 | 6.555 | 6.555 | 31,854 | -0.02(-0.28%) |