Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.030 | 6.190 | 5.654 | 6.190 | 7,584 | +0.23(+3.86%) |
May 30, 2018 | 6.030 | 6.150 | 5.960 | 5.960 | 9,896 | +0.03(+0.51%) |
May 29, 2018 | 5.940 | 6.100 | 5.930 | 5.930 | 5,577 | -0.06(-1.00%) |
May 25, 2018 | 5.990 | 5.990 | 5.990 | 0 | +0.03(+0.50%) | |
May 24, 2018 | 5.920 | 6.300 | 5.920 | 5.960 | 5,402 | +0.01(+0.17%) |
May 23, 2018 | 6.160 | 6.170 | 5.950 | 5.950 | 12,663 | -0.05(-0.81%) |
May 22, 2018 | 5.939 | 6.040 | 5.939 | 5.999 | 8,313 | +0.07(+1.16%) |
May 21, 2018 | 5.950 | 6.340 | 5.930 | 5.930 | 9,914 | -0.07(-1.17%) |
May 18, 2018 | 6.000 | 6.140 | 5.985 | 6.000 | 10,021 | -0.05(-0.83%) |
May 17, 2018 | 6.065 | 6.220 | 6.010 | 6.050 | 9,750 | +0.11(+1.85%) |
May 16, 2018 | 6.059 | 6.220 | 5.940 | 5.940 | 19,326 | +0.02(+0.34%) |
May 15, 2018 | 5.810 | 6.190 | 5.810 | 5.920 | 7,983 | -0.08(-1.33%) |
May 14, 2018 | 6.010 | 6.310 | 5.970 | 6.000 | 16,232 | +0.02(+0.33%) |
May 11, 2018 | 5.920 | 6.070 | 5.529 | 5.980 | 18,477 | -0.01(-0.17%) |
May 10, 2018 | 6.130 | 6.130 | 5.880 | 5.990 | 12,030 | -0.18(-2.92%) |
May 09, 2018 | 6.270 | 6.270 | 6.079 | 6.170 | 48,611 | -0.19(-2.99%) |
May 08, 2018 | 6.250 | 6.745 | 6.250 | 6.360 | 22,119 | -0.18(-2.75%) |
May 07, 2018 | 6.510 | 6.750 | 6.360 | 6.540 | 36,507 | +0.02(+0.31%) |
May 04, 2018 | 6.560 | 6.590 | 6.400 | 6.520 | 7,846 | +0.02(+0.31%) |
May 03, 2018 | 6.480 | 6.680 | 6.470 | 6.500 | 7,728 | -0.05(-0.84%) |
May 02, 2018 | 6.450 | 6.685 | 6.410 | 6.555 | 13,686 | +0.01(+0.23%) |
May 01, 2018 | 6.440 | 6.590 | 6.400 | 6.540 | 9,667 | +0.05(+0.77%) |
Apr 30, 2018 | 6.460 | 6.530 | 6.460 | 6.490 | 7,862 | +0.00(+0.00%) |
Apr 27, 2018 | 6.520 | 6.520 | 6.490 | 6.490 | 314 | +0.04(+0.62%) |
Apr 26, 2018 | 6.400 | 6.480 | 6.340 | 6.450 | 2,742 | -0.08(-1.23%) |
Apr 25, 2018 | 6.510 | 6.530 | 6.490 | 6.530 | 1,293 | -0.06(-0.91%) |
Apr 24, 2018 | 6.730 | 6.730 | 6.324 | 6.590 | 7,399 | +0.00(+0.00%) |
Apr 23, 2018 | 6.560 | 6.890 | 6.450 | 6.590 | 2,647 | +0.08(+1.23%) |
Apr 20, 2018 | 6.790 | 6.870 | 6.481 | 6.510 | 13,837 | -0.27(-3.98%) |
Apr 19, 2018 | 6.900 | 6.910 | 6.651 | 6.780 | 122,642 | -0.12(-1.74%) |
Apr 18, 2018 | 6.750 | 7.290 | 6.750 | 6.900 | 7,359 | +0.17(+2.53%) |
Apr 17, 2018 | 6.700 | 7.000 | 6.662 | 6.730 | 20,058 | +0.20(+3.11%) |
Apr 16, 2018 | 6.500 | 6.527 | 6.410 | 6.527 | 2,184 | +0.09(+1.35%) |
Apr 13, 2018 | 6.390 | 6.500 | 6.390 | 6.440 | 4,171 | -0.01(-0.16%) |
Apr 12, 2018 | 6.480 | 6.480 | 6.450 | 6.450 | 589 | +0.03(+0.47%) |
Apr 11, 2018 | 6.500 | 6.500 | 6.420 | 6.420 | 3,670 | -0.02(-0.31%) |
Apr 10, 2018 | 6.300 | 6.650 | 6.300 | 6.440 | 21,248 | -0.11(-1.68%) |
Apr 09, 2018 | 6.600 | 6.720 | 6.550 | 6.550 | 4,308 | -0.04(-0.61%) |
Apr 06, 2018 | 6.650 | 7.119 | 6.430 | 6.590 | 7,909 | -0.01(-0.15%) |
Apr 05, 2018 | 6.620 | 6.700 | 6.600 | 6.600 | 8,009 | +0.00(+0.00%) |
Apr 04, 2018 | 6.610 | 6.860 | 6.590 | 6.600 | 7,982 | -0.02(-0.30%) |
Apr 03, 2018 | 6.830 | 6.830 | 6.600 | 6.620 | 13,362 | -0.04(-0.60%) |
Apr 02, 2018 | 6.730 | 6.730 | 6.610 | 6.660 | 3,533 | -0.02(-0.30%) |
Mar 29, 2018 | 6.680 | 6.680 | 6.680 | 0 | -0.02(-0.30%) | |
Mar 28, 2018 | 6.740 | 6.740 | 6.680 | 6.700 | 11,432 | +0.01(+0.15%) |
Mar 27, 2018 | 6.710 | 6.780 | 6.690 | 6.690 | 6,574 | -0.01(-0.15%) |
Mar 26, 2018 | 6.750 | 7.000 | 6.700 | 6.700 | 9,166 | +0.01(+0.15%) |
Mar 23, 2018 | 6.800 | 6.970 | 6.650 | 6.690 | 3,321 | -0.06(-0.89%) |
Mar 22, 2018 | 6.850 | 7.000 | 6.700 | 6.750 | 10,559 | -0.06(-0.88%) |
Mar 21, 2018 | 6.700 | 6.990 | 6.700 | 6.810 | 8,029 | +0.11(+1.64%) |
Mar 20, 2018 | 6.700 | 6.750 | 6.700 | 6.700 | 146,009 | +0.00(+0.00%) |
Mar 19, 2018 | 6.656 | 6.700 | 6.640 | 6.700 | 2,139 | +0.08(+1.21%) |
Mar 16, 2018 | 6.790 | 6.800 | 6.600 | 6.620 | 11,678 | -0.02(-0.30%) |
Mar 15, 2018 | 6.700 | 6.770 | 6.640 | 6.640 | 7,242 | -0.06(-0.90%) |
Mar 14, 2018 | 6.600 | 6.770 | 6.600 | 6.700 | 5,424 | +0.06(+0.90%) |
Mar 13, 2018 | 6.780 | 6.800 | 6.600 | 6.640 | 20,553 | -0.07(-1.04%) |
Mar 12, 2018 | 6.755 | 6.880 | 6.644 | 6.710 | 4,386 | -0.08(-1.18%) |
Mar 09, 2018 | 6.780 | 6.890 | 6.617 | 6.790 | 15,539 | +0.11(+1.65%) |
Mar 08, 2018 | 6.960 | 6.960 | 6.680 | 6.680 | 4,813 | -0.13(-1.91%) |
Mar 07, 2018 | 7.010 | 7.030 | 6.600 | 6.810 | 48,730 | -0.16(-2.30%) |
Mar 06, 2018 | 6.980 | 6.999 | 6.900 | 6.970 | 29,060 | +0.06(+0.87%) |
Mar 05, 2018 | 6.890 | 6.930 | 6.790 | 6.910 | 39,093 | -0.03(-0.43%) |
Mar 02, 2018 | 6.630 | 6.940 | 6.630 | 6.940 | 7,693 | +0.09(+1.31%) |