Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.865 | 6.913 | 6.811 | 6.886 | 148,489 | -0.01(-0.16%) |
May 30, 2018 | 6.875 | 6.924 | 6.838 | 6.897 | 161,708 | -0.01(-0.21%) |
May 29, 2018 | 7.017 | 7.044 | 6.842 | 6.911 | 183,485 | -0.10(-1.37%) |
May 25, 2018 | 7.007 | 7.007 | 7.007 | 0 | +0.11(+1.62%) | |
May 24, 2018 | 6.858 | 6.938 | 6.837 | 6.895 | 113,130 | +0.05(+0.70%) |
May 23, 2018 | 6.783 | 6.858 | 6.783 | 6.847 | 92,461 | +0.04(+0.63%) |
May 22, 2018 | 6.842 | 6.853 | 6.789 | 6.805 | 225,778 | -0.03(-0.39%) |
May 21, 2018 | 6.826 | 6.850 | 6.783 | 6.831 | 84,483 | +0.04(+0.63%) |
May 18, 2018 | 6.858 | 6.863 | 6.741 | 6.789 | 168,713 | -0.05(-0.78%) |
May 17, 2018 | 6.858 | 6.900 | 6.821 | 6.842 | 120,456 | -0.01(-0.16%) |
May 16, 2018 | 6.837 | 6.964 | 6.821 | 6.853 | 126,728 | +0.01(+0.16%) |
May 15, 2018 | 6.869 | 6.885 | 6.811 | 6.842 | 118,263 | -0.01(-0.16%) |
May 14, 2018 | 6.842 | 6.927 | 6.832 | 6.853 | 144,600 | +0.03(+0.39%) |
May 11, 2018 | 6.821 | 6.906 | 6.768 | 6.826 | 130,644 | +0.03(+0.39%) |
May 10, 2018 | 6.837 | 6.858 | 6.778 | 6.799 | 155,015 | -0.04(-0.62%) |
May 09, 2018 | 6.725 | 6.906 | 6.651 | 6.842 | 926,289 | +0.11(+1.66%) |
May 08, 2018 | 6.666 | 6.773 | 6.613 | 6.730 | 122,065 | +0.07(+1.04%) |
May 07, 2018 | 6.613 | 6.728 | 6.592 | 6.661 | 205,611 | +0.01(+0.16%) |
May 04, 2018 | 6.672 | 6.688 | 6.565 | 6.651 | 165,925 | -0.03(-0.48%) |
May 03, 2018 | 6.624 | 6.682 | 6.470 | 6.682 | 297,905 | +0.04(+0.56%) |
May 02, 2018 | 6.725 | 6.751 | 6.587 | 6.645 | 220,874 | -0.11(-1.57%) |
May 01, 2018 | 6.768 | 6.788 | 6.595 | 6.752 | 234,621 | -0.02(-0.24%) |
Apr 30, 2018 | 6.799 | 6.831 | 6.656 | 6.768 | 234,470 | -0.01(-0.16%) |
Apr 27, 2018 | 6.725 | 6.821 | 6.699 | 6.778 | 203,610 | +0.04(+0.58%) |
Apr 26, 2018 | 6.702 | 6.781 | 6.607 | 6.739 | 140,701 | +0.05(+0.79%) |
Apr 25, 2018 | 6.634 | 6.750 | 6.602 | 6.686 | 325,961 | +0.05(+0.71%) |
Apr 24, 2018 | 6.681 | 6.691 | 6.592 | 6.639 | 302,597 | -0.02(-0.24%) |
Apr 23, 2018 | 6.544 | 6.692 | 6.544 | 6.655 | 273,990 | +0.11(+1.69%) |
Apr 20, 2018 | 6.497 | 6.613 | 6.486 | 6.544 | 213,784 | +0.06(+0.89%) |
Apr 19, 2018 | 6.523 | 6.557 | 6.465 | 6.486 | 242,740 | -0.04(-0.65%) |
Apr 18, 2018 | 6.460 | 6.562 | 6.444 | 6.528 | 209,806 | +0.07(+1.06%) |
Apr 17, 2018 | 6.470 | 6.549 | 6.455 | 6.460 | 213,630 | +0.02(+0.33%) |
Apr 16, 2018 | 6.412 | 6.476 | 6.403 | 6.439 | 171,044 | +0.03(+0.49%) |
Apr 13, 2018 | 6.402 | 6.449 | 6.381 | 6.407 | 95,566 | +0.04(+0.58%) |
Apr 12, 2018 | 6.323 | 6.439 | 6.323 | 6.370 | 179,046 | +0.03(+0.50%) |
Apr 11, 2018 | 6.407 | 6.470 | 6.323 | 6.339 | 176,681 | -0.08(-1.31%) |
Apr 10, 2018 | 6.476 | 6.492 | 6.412 | 6.423 | 164,884 | +0.01(+0.16%) |
Apr 09, 2018 | 6.386 | 6.465 | 6.344 | 6.412 | 122,850 | +0.04(+0.66%) |
Apr 06, 2018 | 6.339 | 6.444 | 6.339 | 6.370 | 136,268 | +0.01(+0.08%) |
Apr 05, 2018 | 6.286 | 6.449 | 6.170 | 6.365 | 172,568 | +0.12(+1.85%) |
Apr 04, 2018 | 6.154 | 6.312 | 6.149 | 6.249 | 122,372 | +0.06(+0.94%) |
Apr 03, 2018 | 6.112 | 6.202 | 6.091 | 6.191 | 122,142 | +0.10(+1.64%) |
Apr 02, 2018 | 6.044 | 6.102 | 6.044 | 6.091 | 127,088 | +0.03(+0.43%) |
Mar 29, 2018 | 6.065 | 6.065 | 6.065 | 0 | -0.02(-0.26%) | |
Mar 28, 2018 | 6.128 | 6.144 | 6.033 | 6.081 | 169,629 | -0.05(-0.83%) |
Mar 27, 2018 | 6.241 | 6.278 | 6.095 | 6.131 | 188,692 | -0.10(-1.59%) |
Mar 26, 2018 | 6.205 | 6.267 | 6.131 | 6.231 | 181,266 | +0.06(+1.02%) |
Mar 23, 2018 | 6.184 | 6.215 | 6.158 | 6.168 | 125,186 | -0.02(-0.34%) |
Mar 22, 2018 | 6.152 | 6.231 | 6.152 | 6.189 | 129,029 | -0.02(-0.25%) |
Mar 21, 2018 | 6.210 | 6.257 | 6.178 | 6.205 | 101,617 | -0.03(-0.42%) |
Mar 20, 2018 | 6.189 | 6.293 | 6.189 | 6.231 | 245,324 | +0.09(+1.53%) |
Mar 19, 2018 | 6.163 | 6.179 | 6.111 | 6.137 | 104,528 | -0.04(-0.59%) |
Mar 16, 2018 | 6.079 | 6.220 | 6.066 | 6.173 | 193,228 | +0.09(+1.46%) |
Mar 15, 2018 | 6.215 | 6.232 | 6.043 | 6.085 | 258,520 | -0.14(-2.18%) |
Mar 14, 2018 | 6.225 | 6.302 | 6.215 | 6.220 | 113,351 | +0.01(+0.08%) |
Mar 13, 2018 | 6.236 | 6.236 | 6.184 | 6.215 | 164,535 | +0.01(+0.17%) |
Mar 12, 2018 | 6.241 | 6.241 | 6.168 | 6.205 | 123,136 | -0.01(-0.17%) |
Mar 09, 2018 | 6.220 | 6.254 | 6.131 | 6.215 | 156,315 | +0.05(+0.76%) |
Mar 08, 2018 | 5.954 | 6.194 | 5.954 | 6.168 | 210,741 | +0.18(+3.05%) |
Mar 07, 2018 | 5.985 | 5.824 | 5.985 | 216,163 | +0.02(+0.35%) | |
Mar 06, 2018 | 6.158 | 6.158 | 5.944 | 5.964 | 145,812 | -0.09(-1.55%) |
Mar 05, 2018 | 6.126 | 5.964 | 6.058 | 186,498 | +0.09(+1.57%) | |
Mar 02, 2018 | 5.897 | 5.985 | 5.775 | 5.964 | 221,735 | +0.05(+0.79%) |