Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.297 | 6.297 | 6.150 | 6.270 | 73,524 | -0.02(-0.32%) |
May 30, 2018 | 6.220 | 6.310 | 6.140 | 6.290 | 29,055 | +0.16(+2.61%) |
May 29, 2018 | 6.269 | 6.400 | 6.130 | 6.130 | 39,113 | -0.21(-3.31%) |
May 25, 2018 | 6.340 | 6.340 | 6.340 | 0 | -0.22(-3.41%) | |
May 24, 2018 | 6.610 | 6.610 | 6.537 | 6.564 | 4,503 | -0.05(-0.77%) |
May 23, 2018 | 6.750 | 6.900 | 6.550 | 6.614 | 30,211 | -0.28(-4.00%) |
May 22, 2018 | 6.800 | 6.928 | 6.800 | 6.890 | 29,496 | +0.14(+2.07%) |
May 21, 2018 | 6.525 | 6.750 | 6.500 | 6.750 | 11,984 | +0.14(+2.12%) |
May 18, 2018 | 6.719 | 6.725 | 6.600 | 6.610 | 11,467 | -0.13(-1.93%) |
May 17, 2018 | 6.786 | 6.830 | 6.730 | 6.740 | 12,710 | +0.04(+0.61%) |
May 16, 2018 | 6.611 | 6.700 | 6.611 | 6.699 | 25,257 | +0.15(+2.28%) |
May 15, 2018 | 6.540 | 6.644 | 6.540 | 6.550 | 15,052 | -0.27(-3.96%) |
May 14, 2018 | 6.705 | 6.830 | 6.553 | 6.820 | 25,186 | +0.12(+1.79%) |
May 11, 2018 | 6.574 | 6.740 | 6.574 | 6.700 | 13,635 | -0.04(-0.59%) |
May 10, 2018 | 6.594 | 6.760 | 6.587 | 6.740 | 86,725 | +0.24(+3.69%) |
May 09, 2018 | 6.230 | 6.500 | 6.230 | 6.500 | 44,755 | +0.33(+5.35%) |
May 08, 2018 | 6.308 | 6.350 | 6.079 | 6.170 | 39,920 | -0.23(-3.66%) |
May 07, 2018 | 6.450 | 6.461 | 6.400 | 6.404 | 7,080 | +0.03(+0.51%) |
May 04, 2018 | 6.285 | 6.400 | 6.279 | 6.372 | 28,964 | -0.01(-0.13%) |
May 03, 2018 | 6.483 | 6.484 | 6.330 | 6.380 | 14,796 | -0.05(-0.85%) |
May 02, 2018 | 6.370 | 6.530 | 6.370 | 6.435 | 38,741 | +0.05(+0.86%) |
May 01, 2018 | 6.530 | 6.530 | 6.280 | 6.380 | 21,477 | -0.25(-3.77%) |
Apr 30, 2018 | 6.430 | 6.710 | 6.430 | 6.630 | 18,764 | +0.13(+2.00%) |
Apr 27, 2018 | 6.304 | 6.801 | 6.290 | 6.500 | 29,440 | +0.18(+2.85%) |
Apr 26, 2018 | 6.412 | 6.460 | 6.300 | 6.320 | 59,215 | +0.05(+0.80%) |
Apr 25, 2018 | 6.790 | 6.790 | 6.268 | 6.270 | 23,072 | -0.23(-3.54%) |
Apr 24, 2018 | 6.601 | 6.760 | 6.450 | 6.500 | 85,695 | +0.04(+0.55%) |
Apr 23, 2018 | 6.544 | 6.845 | 6.450 | 6.465 | 67,480 | -0.18(-2.65%) |
Apr 20, 2018 | 6.660 | 6.710 | 6.630 | 6.640 | 21,181 | +0.05(+0.76%) |
Apr 19, 2018 | 6.629 | 6.760 | 6.571 | 6.590 | 44,788 | -0.02(-0.30%) |
Apr 18, 2018 | 6.597 | 6.726 | 6.440 | 6.610 | 67,180 | +0.23(+3.61%) |
Apr 17, 2018 | 6.380 | 6.500 | 6.340 | 6.380 | 28,609 | +0.03(+0.51%) |
Apr 16, 2018 | 6.465 | 6.567 | 6.299 | 6.348 | 50,111 | -0.02(-0.35%) |
Apr 13, 2018 | 6.530 | 6.530 | 6.370 | 6.370 | 12,841 | -0.04(-0.59%) |
Apr 12, 2018 | 6.473 | 6.481 | 6.408 | 6.408 | 26,021 | -0.20(-2.98%) |
Apr 11, 2018 | 6.610 | 6.670 | 6.550 | 6.605 | 26,096 | -0.01(-0.20%) |
Apr 10, 2018 | 6.657 | 6.780 | 6.610 | 6.619 | 62,488 | +0.25(+3.90%) |
Apr 09, 2018 | 6.540 | 6.540 | 6.340 | 6.370 | 11,035 | -0.10(-1.55%) |
Apr 06, 2018 | 6.800 | 6.850 | 6.450 | 6.470 | 22,263 | -0.40(-5.82%) |
Apr 05, 2018 | 6.700 | 6.946 | 6.700 | 6.870 | 37,390 | +0.22(+3.26%) |
Apr 04, 2018 | 6.750 | 6.750 | 6.450 | 6.653 | 13,787 | -0.14(-2.02%) |
Apr 03, 2018 | 6.940 | 6.940 | 6.604 | 6.790 | 17,115 | +0.26(+3.98%) |
Apr 02, 2018 | 6.570 | 6.620 | 6.529 | 6.530 | 37,370 | -0.04(-0.61%) |
Mar 29, 2018 | 6.570 | 6.570 | 6.570 | 0 | +0.35(+5.55%) | |
Mar 28, 2018 | 6.300 | 6.300 | 6.200 | 6.224 | 16,732 | -0.16(-2.44%) |
Mar 27, 2018 | 6.470 | 6.480 | 6.380 | 6.380 | 14,288 | +0.00(+0.00%) |
Mar 26, 2018 | 6.550 | 6.550 | 6.380 | 6.380 | 43,457 | -0.07(-1.09%) |
Mar 23, 2018 | 6.850 | 6.860 | 6.450 | 6.450 | 17,238 | -0.39(-5.76%) |
Mar 22, 2018 | 7.085 | 7.085 | 6.767 | 6.844 | 9,071 | -0.17(-2.36%) |
Mar 21, 2018 | 6.685 | 7.014 | 6.685 | 7.010 | 20,123 | +0.39(+5.82%) |
Mar 20, 2018 | 6.691 | 6.691 | 6.570 | 6.624 | 1,850,886 | -0.06(-0.83%) |
Mar 19, 2018 | 6.810 | 6.810 | 6.570 | 6.680 | 32,827 | -0.13(-1.91%) |
Mar 16, 2018 | 6.758 | 6.835 | 6.697 | 6.810 | 1,772,242 | +0.03(+0.44%) |
Mar 15, 2018 | 6.630 | 6.780 | 6.630 | 6.780 | 23,600 | -0.05(-0.73%) |
Mar 14, 2018 | 6.767 | 6.870 | 6.680 | 6.830 | 35,788 | +0.27(+4.18%) |
Mar 13, 2018 | 6.639 | 6.690 | 6.550 | 6.556 | 172,399 | -0.00(-0.06%) |
Mar 12, 2018 | 6.450 | 6.580 | 6.450 | 6.560 | 119,441 | +0.07(+1.08%) |
Mar 09, 2018 | 6.403 | 6.490 | 6.350 | 6.490 | 20,010 | +0.14(+2.22%) |
Mar 08, 2018 | 6.825 | 6.825 | 6.274 | 6.349 | 16,781 | -0.13(-2.02%) |
Mar 07, 2018 | 6.490 | 6.550 | 6.441 | 6.480 | 229,692 | -0.08(-1.21%) |
Mar 06, 2018 | 6.550 | 6.679 | 6.550 | 6.560 | 30,225 | +0.20(+3.14%) |
Mar 05, 2018 | 6.263 | 6.360 | 6.220 | 6.360 | 22,125 | +0.06(+0.95%) |
Mar 02, 2018 | 6.389 | 6.389 | 6.230 | 6.300 | 15,729 | -0.17(-2.63%) |