Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.916 | 6.936 | 6.862 | 6.931 | 231,230 | +0.01(+0.21%) |
May 30, 2018 | 6.818 | 6.916 | 6.788 | 6.916 | 342,627 | +0.15(+2.25%) |
May 29, 2018 | 6.739 | 6.823 | 6.734 | 6.764 | 278,205 | +0.02(+0.36%) |
May 25, 2018 | 6.739 | 6.739 | 6.739 | 0 | +0.00(+0.07%) | |
May 24, 2018 | 6.827 | 6.832 | 6.714 | 6.734 | 258,910 | -0.09(-1.30%) |
May 23, 2018 | 6.877 | 6.882 | 6.802 | 6.823 | 159,384 | -0.05(-0.79%) |
May 22, 2018 | 6.862 | 6.882 | 6.827 | 6.877 | 234,595 | +0.06(+0.94%) |
May 21, 2018 | 6.759 | 6.823 | 6.685 | 6.813 | 178,081 | +0.08(+1.24%) |
May 18, 2018 | 6.714 | 6.759 | 6.695 | 6.729 | 88,149 | -0.00(-0.07%) |
May 17, 2018 | 6.675 | 6.759 | 6.646 | 6.734 | 159,144 | +0.08(+1.18%) |
May 16, 2018 | 6.700 | 6.701 | 6.651 | 6.655 | 107,991 | -0.03(-0.51%) |
May 15, 2018 | 6.606 | 6.695 | 6.606 | 6.690 | 106,733 | +0.08(+1.19%) |
May 14, 2018 | 6.611 | 6.700 | 6.606 | 6.611 | 201,173 | +0.00(+0.00%) |
May 11, 2018 | 6.557 | 6.626 | 6.542 | 6.611 | 95,558 | +0.07(+1.05%) |
May 10, 2018 | 6.488 | 6.566 | 6.478 | 6.542 | 131,765 | +0.07(+1.06%) |
May 09, 2018 | 6.439 | 6.503 | 6.415 | 6.474 | 247,088 | +0.09(+1.46%) |
May 08, 2018 | 6.370 | 6.390 | 6.341 | 6.380 | 128,014 | +0.04(+0.62%) |
May 07, 2018 | 6.297 | 6.361 | 6.282 | 6.341 | 177,983 | +0.05(+0.78%) |
May 04, 2018 | 6.238 | 6.311 | 6.193 | 6.292 | 213,061 | +0.05(+0.87%) |
May 03, 2018 | 6.208 | 6.252 | 6.174 | 6.238 | 137,667 | +0.01(+0.24%) |
May 02, 2018 | 6.297 | 6.306 | 6.218 | 6.223 | 168,366 | -0.07(-1.09%) |
May 01, 2018 | 6.311 | 6.311 | 6.262 | 6.292 | 87,311 | -0.03(-0.47%) |
Apr 30, 2018 | 6.331 | 6.361 | 6.243 | 6.321 | 174,071 | +0.02(+0.31%) |
Apr 27, 2018 | 6.243 | 6.331 | 6.233 | 6.302 | 119,316 | +0.06(+1.02%) |
Apr 26, 2018 | 6.243 | 6.272 | 6.188 | 6.238 | 175,216 | +0.01(+0.24%) |
Apr 25, 2018 | 6.208 | 6.243 | 6.208 | 6.223 | 96,041 | -0.00(-0.08%) |
Apr 24, 2018 | 6.233 | 6.247 | 6.203 | 6.228 | 103,991 | +0.02(+0.32%) |
Apr 23, 2018 | 6.218 | 6.238 | 6.191 | 6.208 | 99,157 | -0.01(-0.24%) |
Apr 20, 2018 | 6.243 | 6.282 | 6.174 | 6.223 | 204,567 | -0.05(-0.86%) |
Apr 19, 2018 | 6.213 | 6.336 | 6.213 | 6.277 | 140,973 | +0.05(+0.79%) |
Apr 18, 2018 | 6.184 | 6.287 | 6.182 | 6.228 | 201,839 | +0.03(+0.56%) |
Apr 17, 2018 | 6.134 | 6.223 | 6.121 | 6.193 | 165,536 | +0.08(+1.37%) |
Apr 16, 2018 | 6.144 | 6.176 | 6.090 | 6.110 | 183,077 | -0.01(-0.24%) |
Apr 13, 2018 | 6.115 | 6.159 | 6.095 | 6.125 | 196,665 | +0.03(+0.48%) |
Apr 12, 2018 | 6.218 | 6.243 | 6.071 | 6.095 | 306,286 | -0.13(-2.05%) |
Apr 11, 2018 | 6.198 | 6.252 | 6.193 | 6.223 | 226,250 | +0.00(+0.08%) |
Apr 10, 2018 | 6.223 | 6.262 | 6.193 | 6.218 | 144,926 | +0.03(+0.56%) |
Apr 09, 2018 | 6.174 | 6.268 | 6.159 | 6.184 | 165,813 | +0.04(+0.64%) |
Apr 06, 2018 | 6.174 | 6.238 | 6.144 | 6.144 | 108,052 | -0.07(-1.11%) |
Apr 05, 2018 | 6.188 | 6.272 | 6.110 | 6.213 | 196,940 | +0.05(+0.80%) |
Apr 04, 2018 | 6.056 | 6.208 | 6.056 | 6.164 | 188,704 | +0.05(+0.80%) |
Apr 03, 2018 | 6.075 | 6.134 | 6.036 | 6.115 | 232,036 | +0.06(+1.06%) |
Apr 02, 2018 | 6.031 | 6.057 | 6.012 | 6.051 | 215,140 | +0.00(+0.08%) |
Mar 29, 2018 | 6.046 | 6.046 | 6.046 | 0 | +0.02(+0.33%) | |
Mar 28, 2018 | 6.007 | 6.110 | 6.007 | 6.026 | 314,235 | +0.03(+0.49%) |
Mar 27, 2018 | 6.144 | 6.233 | 5.996 | 5.997 | 320,106 | -0.14(-2.24%) |
Mar 26, 2018 | 6.203 | 6.277 | 6.131 | 6.134 | 249,892 | -0.01(-0.16%) |
Mar 23, 2018 | 6.331 | 6.394 | 6.130 | 6.144 | 310,194 | -0.22(-3.47%) |
Mar 22, 2018 | 6.243 | 6.375 | 6.243 | 6.365 | 492,881 | +0.17(+2.70%) |
Mar 21, 2018 | 6.193 | 6.208 | 6.149 | 6.198 | 228,962 | +0.00(+0.08%) |
Mar 20, 2018 | 6.041 | 6.198 | 6.031 | 6.193 | 316,601 | +0.18(+3.03%) |
Mar 19, 2018 | 6.036 | 6.051 | 5.987 | 6.012 | 292,364 | -0.03(-0.49%) |
Mar 16, 2018 | 6.071 | 6.164 | 6.021 | 6.041 | 572,206 | -0.02(-0.41%) |
Mar 15, 2018 | 6.287 | 6.289 | 6.066 | 6.066 | 481,621 | -0.19(-2.99%) |
Mar 14, 2018 | 6.219 | 6.334 | 6.176 | 6.252 | 333,391 | +0.02(+0.31%) |
Mar 13, 2018 | 6.238 | 6.248 | 6.142 | 6.233 | 330,592 | +0.00(+0.08%) |
Mar 12, 2018 | 6.233 | 6.252 | 6.171 | 6.228 | 228,526 | +0.01(+0.15%) |
Mar 09, 2018 | 6.152 | 6.242 | 6.123 | 6.219 | 303,950 | +0.10(+1.64%) |
Mar 08, 2018 | 6.061 | 6.191 | 6.051 | 6.118 | 328,949 | +0.08(+1.27%) |
Mar 07, 2018 | 6.166 | 6.166 | 5.956 | 6.042 | 405,546 | -0.15(-2.40%) |
Mar 06, 2018 | 6.166 | 6.233 | 6.075 | 6.190 | 151,037 | +0.02(+0.31%) |
Mar 05, 2018 | 6.123 | 6.200 | 6.078 | 6.171 | 192,005 | +0.03(+0.47%) |
Mar 02, 2018 | 6.032 | 6.181 | 6.008 | 6.142 | 168,641 | +0.10(+1.58%) |