Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.743 | 6.755 | 6.708 | 6.714 | 417,517 | -0.03(-0.43%) |
May 30, 2018 | 6.708 | 6.760 | 6.708 | 6.743 | 273,160 | +0.06(+0.87%) |
May 29, 2018 | 6.731 | 6.731 | 6.668 | 6.685 | 386,984 | -0.08(-1.11%) |
May 25, 2018 | 6.760 | 6.760 | 6.760 | 0 | -0.01(-0.17%) | |
May 24, 2018 | 6.801 | 6.801 | 6.743 | 6.772 | 451,308 | -0.03(-0.43%) |
May 23, 2018 | 6.772 | 6.806 | 6.755 | 6.801 | 242,647 | +0.01(+0.09%) |
May 22, 2018 | 6.817 | 6.835 | 6.760 | 6.795 | 486,594 | -0.02(-0.25%) |
May 21, 2018 | 6.760 | 6.812 | 6.760 | 6.812 | 490,092 | +0.08(+1.19%) |
May 18, 2018 | 6.737 | 6.757 | 6.703 | 6.731 | 396,011 | +0.01(+0.09%) |
May 17, 2018 | 6.737 | 6.749 | 6.720 | 6.726 | 407,743 | -0.01(-0.17%) |
May 16, 2018 | 6.754 | 6.766 | 6.731 | 6.737 | 300,628 | -0.02(-0.26%) |
May 15, 2018 | 6.731 | 6.754 | 6.708 | 6.754 | 360,334 | +0.01(+0.09%) |
May 14, 2018 | 6.731 | 6.766 | 6.720 | 6.749 | 227,973 | +0.01(+0.17%) |
May 11, 2018 | 6.731 | 6.747 | 6.720 | 6.737 | 267,477 | +0.01(+0.17%) |
May 10, 2018 | 6.697 | 6.731 | 6.691 | 6.726 | 225,684 | +0.03(+0.52%) |
May 09, 2018 | 6.674 | 6.720 | 6.674 | 6.691 | 341,518 | +0.02(+0.26%) |
May 08, 2018 | 6.674 | 6.674 | 6.645 | 6.674 | 294,466 | -0.01(-0.09%) |
May 07, 2018 | 6.668 | 6.691 | 6.662 | 6.680 | 307,411 | +0.02(+0.26%) |
May 04, 2018 | 6.582 | 6.674 | 6.582 | 6.662 | 233,799 | +0.06(+0.87%) |
May 03, 2018 | 6.628 | 6.628 | 6.548 | 6.605 | 417,481 | -0.04(-0.60%) |
May 02, 2018 | 6.628 | 6.668 | 6.616 | 6.645 | 301,323 | +0.01(+0.09%) |
May 01, 2018 | 6.662 | 6.662 | 6.611 | 6.639 | 229,683 | -0.03(-0.43%) |
Apr 30, 2018 | 6.703 | 6.714 | 6.662 | 6.668 | 282,547 | -0.01(-0.09%) |
Apr 27, 2018 | 6.668 | 6.680 | 6.639 | 6.674 | 279,409 | +0.01(+0.09%) |
Apr 26, 2018 | 6.622 | 6.668 | 6.611 | 6.668 | 420,359 | +0.09(+1.40%) |
Apr 25, 2018 | 6.605 | 6.605 | 6.553 | 6.576 | 618,283 | -0.05(-0.78%) |
Apr 24, 2018 | 6.680 | 6.691 | 6.593 | 6.628 | 571,195 | -0.04(-0.60%) |
Apr 23, 2018 | 6.691 | 6.691 | 6.651 | 6.668 | 652,867 | -0.02(-0.34%) |
Apr 20, 2018 | 6.737 | 6.742 | 6.691 | 6.691 | 326,590 | -0.04(-0.59%) |
Apr 19, 2018 | 6.731 | 6.754 | 6.697 | 6.731 | 636,329 | -0.03(-0.42%) |
Apr 18, 2018 | 6.765 | 6.798 | 6.748 | 6.759 | 404,296 | -0.01(-0.08%) |
Apr 17, 2018 | 6.788 | 6.793 | 6.754 | 6.765 | 264,622 | +0.03(+0.51%) |
Apr 16, 2018 | 6.679 | 6.759 | 6.679 | 6.731 | 355,057 | +0.06(+0.94%) |
Apr 13, 2018 | 6.742 | 6.742 | 6.640 | 6.668 | 368,050 | -0.01(-0.17%) |
Apr 12, 2018 | 6.708 | 6.736 | 6.679 | 6.679 | 274,360 | -0.02(-0.26%) |
Apr 11, 2018 | 6.662 | 6.736 | 6.662 | 6.697 | 230,321 | +0.01(+0.17%) |
Apr 10, 2018 | 6.645 | 6.708 | 6.639 | 6.685 | 347,304 | +0.07(+1.03%) |
Apr 09, 2018 | 6.605 | 6.657 | 6.583 | 6.617 | 471,498 | +0.05(+0.78%) |
Apr 06, 2018 | 6.651 | 6.679 | 6.508 | 6.565 | 667,625 | -0.10(-1.54%) |
Apr 05, 2018 | 6.594 | 6.668 | 6.594 | 6.668 | 356,287 | +0.07(+1.12%) |
Apr 04, 2018 | 6.463 | 6.600 | 6.463 | 6.594 | 404,383 | +0.06(+0.87%) |
Apr 03, 2018 | 6.503 | 6.537 | 6.474 | 6.537 | 477,630 | +0.07(+1.06%) |
Apr 02, 2018 | 6.565 | 6.577 | 6.452 | 6.469 | 578,251 | -0.11(-1.73%) |
Mar 29, 2018 | 6.583 | 6.583 | 6.583 | 0 | +0.07(+1.14%) | |
Mar 28, 2018 | 6.526 | 6.560 | 6.491 | 6.508 | 567,671 | -0.04(-0.61%) |
Mar 27, 2018 | 6.605 | 6.657 | 6.531 | 6.548 | 522,428 | -0.01(-0.17%) |
Mar 26, 2018 | 6.508 | 6.577 | 6.501 | 6.560 | 600,809 | +0.09(+1.32%) |
Mar 23, 2018 | 6.611 | 6.634 | 6.469 | 6.474 | 684,662 | -0.16(-2.41%) |
Mar 22, 2018 | 6.691 | 6.702 | 6.617 | 6.634 | 548,714 | -0.10(-1.44%) |
Mar 21, 2018 | 6.765 | 6.771 | 6.717 | 6.731 | 412,479 | -0.02(-0.24%) |
Mar 20, 2018 | 6.713 | 6.764 | 6.702 | 6.747 | 413,160 | +0.03(+0.51%) |
Mar 19, 2018 | 6.742 | 6.742 | 6.657 | 6.713 | 335,142 | -0.02(-0.34%) |
Mar 16, 2018 | 6.770 | 6.776 | 6.730 | 6.736 | 325,676 | -0.03(-0.50%) |
Mar 15, 2018 | 6.713 | 6.793 | 6.713 | 6.770 | 420,044 | +0.05(+0.76%) |
Mar 14, 2018 | 6.793 | 6.793 | 6.708 | 6.719 | 459,718 | -0.04(-0.59%) |
Mar 13, 2018 | 6.804 | 6.832 | 6.736 | 6.759 | 351,626 | -0.05(-0.66%) |
Mar 12, 2018 | 6.793 | 6.815 | 6.787 | 6.804 | 350,965 | +0.01(+0.17%) |
Mar 09, 2018 | 6.781 | 6.821 | 6.759 | 6.793 | 504,445 | +0.02(+0.33%) |
Mar 08, 2018 | 6.702 | 6.770 | 6.696 | 6.770 | 381,340 | +0.08(+1.27%) |
Mar 07, 2018 | 6.696 | 6.685 | 615,519 | -0.01(-0.08%) | ||
Mar 06, 2018 | 6.679 | 6.696 | 6.662 | 6.691 | 311,110 | +0.04(+0.60%) |
Mar 05, 2018 | 6.589 | 6.668 | 6.568 | 6.651 | 364,733 | +0.05(+0.68%) |
Mar 02, 2018 | 6.521 | 6.617 | 6.504 | 6.606 | 528,843 | +0.02(+0.34%) |