Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.092 | 6.105 | 6.052 | 6.078 | 20,436 | +0.03(+0.54%) |
Apr 27, 2018 | 6.039 | 6.059 | 6.039 | 6.045 | 26,877 | +0.01(+0.11%) |
Apr 26, 2018 | 6.026 | 6.052 | 5.986 | 6.039 | 85,883 | +0.01(+0.11%) |
Apr 25, 2018 | 6.063 | 6.063 | 5.999 | 6.032 | 52,501 | -0.04(-0.70%) |
Apr 24, 2018 | 6.090 | 6.111 | 6.065 | 6.075 | 27,697 | -0.02(-0.27%) |
Apr 23, 2018 | 6.065 | 6.105 | 6.039 | 6.092 | 37,711 | +0.01(+0.11%) |
Apr 20, 2018 | 6.078 | 6.098 | 6.045 | 6.085 | 52,873 | +0.05(+0.87%) |
Apr 19, 2018 | 6.051 | 6.051 | 6.032 | 6.032 | 11,831 | -0.03(-0.50%) |
Apr 18, 2018 | 6.078 | 6.078 | 6.046 | 6.063 | 22,957 | -0.00(-0.04%) |
Apr 17, 2018 | 6.039 | 6.065 | 6.032 | 6.065 | 51,149 | +0.01(+0.11%) |
Apr 16, 2018 | 6.013 | 6.059 | 6.013 | 6.059 | 85,875 | +0.02(+0.33%) |
Apr 13, 2018 | 6.026 | 6.052 | 6.026 | 6.039 | 37,062 | -0.00(-0.00%) |
Apr 12, 2018 | 6.052 | 6.061 | 6.039 | 6.039 | 199,081 | -0.01(-0.22%) |
Apr 11, 2018 | 6.065 | 6.078 | 6.042 | 6.052 | 25,970 | +0.02(+0.39%) |
Apr 10, 2018 | 6.041 | 6.055 | 6.028 | 6.028 | 41,676 | -0.01(-0.11%) |
Apr 09, 2018 | 6.028 | 6.083 | 6.028 | 6.035 | 42,870 | +0.01(+0.11%) |
Apr 06, 2018 | 6.061 | 6.074 | 6.028 | 6.028 | 70,376 | -0.03(-0.54%) |
Apr 05, 2018 | 6.041 | 6.081 | 6.022 | 6.061 | 15,370 | +0.03(+0.54%) |
Apr 04, 2018 | 6.068 | 6.068 | 6.022 | 6.028 | 7,724 | -0.01(-0.11%) |
Apr 03, 2018 | 6.074 | 6.074 | 6.025 | 6.035 | 38,912 | +0.03(+0.44%) |
Apr 02, 2018 | 6.028 | 6.050 | 6.009 | 6.009 | 58,084 | -0.03(-0.43%) |
Mar 29, 2018 | 6.035 | 6.035 | 6.035 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.034 | 6.063 | 6.020 | 6.035 | 60,644 | -0.01(-0.11%) |
Mar 27, 2018 | 6.021 | 6.068 | 6.015 | 6.041 | 35,977 | +0.00(+0.00%) |
Mar 26, 2018 | 6.041 | 6.119 | 6.028 | 6.041 | 139,430 | +0.01(+0.11%) |
Mar 23, 2018 | 6.022 | 6.069 | 5.985 | 6.035 | 59,158 | +0.01(+0.11%) |
Mar 22, 2018 | 6.068 | 6.092 | 6.022 | 6.028 | 58,225 | -0.02(-0.32%) |
Mar 21, 2018 | 6.015 | 6.073 | 5.996 | 6.048 | 50,515 | +0.04(+0.65%) |
Mar 20, 2018 | 6.035 | 6.074 | 6.009 | 6.009 | 59,355 | +0.01(+0.11%) |
Mar 19, 2018 | 6.094 | 6.094 | 5.988 | 6.002 | 11,722 | -0.07(-1.13%) |
Mar 16, 2018 | 6.061 | 6.081 | 6.041 | 6.071 | 43,301 | +0.02(+0.38%) |
Mar 15, 2018 | 6.022 | 6.048 | 5.996 | 6.048 | 47,576 | -0.04(-0.65%) |
Mar 14, 2018 | 6.042 | 6.087 | 5.983 | 6.087 | 45,978 | +0.10(+1.64%) |
Mar 13, 2018 | 6.015 | 6.107 | 5.989 | 5.989 | 67,260 | -0.08(-1.29%) |
Mar 12, 2018 | 6.055 | 6.132 | 6.055 | 6.068 | 28,265 | -0.03(-0.43%) |
Mar 09, 2018 | 6.058 | 6.101 | 6.048 | 6.094 | 43,492 | +0.02(+0.28%) |
Mar 08, 2018 | 6.070 | 6.083 | 6.064 | 6.077 | 43,811 | +0.01(+0.11%) |
Mar 07, 2018 | 6.070 | 6.070 | 21,281 | +0.02(+0.32%) | ||
Mar 06, 2018 | 6.025 | 6.070 | 6.025 | 6.051 | 27,362 | -0.00(-0.01%) |
Mar 05, 2018 | 6.047 | 6.057 | 6.038 | 6.051 | 21,685 | -0.01(-0.10%) |
Mar 02, 2018 | 6.038 | 6.090 | 6.030 | 6.057 | 48,229 | +0.02(+0.32%) |
Mar 01, 2018 | 6.096 | 6.096 | 6.012 | 6.038 | 46,422 | +0.03(+0.54%) |
Feb 28, 2018 | 6.031 | 6.057 | 5.979 | 6.005 | 33,025 | +0.02(+0.35%) |
Feb 27, 2018 | 6.020 | 6.038 | 5.960 | 5.984 | 87,373 | -0.03(-0.56%) |
Feb 26, 2018 | 6.044 | 6.070 | 5.992 | 6.018 | 57,728 | +0.03(+0.54%) |
Feb 23, 2018 | 6.009 | 6.051 | 5.986 | 5.986 | 35,894 | -0.01(-0.22%) |
Feb 22, 2018 | 6.038 | 5.966 | 5.999 | 39,614 | -0.04(-0.65%) | |
Feb 21, 2018 | 5.992 | 6.044 | 5.901 | 6.038 | 71,375 | +0.08(+1.42%) |
Feb 20, 2018 | 5.992 | 6.001 | 5.953 | 5.953 | 21,626 | -0.04(-0.65%) |
Feb 16, 2018 | 5.992 | 5.992 | 5.992 | 0 | +0.06(+0.99%) | |
Feb 15, 2018 | 5.927 | 5.934 | 5.907 | 5.934 | 72,629 | +0.01(+0.11%) |
Feb 14, 2018 | 5.927 | 5.931 | 5.862 | 5.927 | 82,156 | +0.03(+0.44%) |
Feb 13, 2018 | 5.927 | 5.940 | 5.836 | 5.901 | 154,412 | -0.03(-0.46%) |
Feb 12, 2018 | 5.862 | 5.967 | 5.862 | 5.928 | 94,681 | +0.03(+0.57%) |
Feb 09, 2018 | 5.881 | 5.954 | 5.856 | 5.894 | 141,079 | -0.02(-0.26%) |
Feb 08, 2018 | 5.878 | 5.962 | 5.846 | 5.910 | 107,557 | +0.04(+0.66%) |
Feb 07, 2018 | 5.813 | 5.891 | 5.803 | 5.871 | 203,557 | +0.04(+0.67%) |
Feb 06, 2018 | 5.852 | 5.729 | 5.832 | 183,857 | +0.03(+0.55%) | |
Feb 05, 2018 | 5.904 | 5.904 | 5.800 | 5.800 | 97,329 | -0.09(-1.53%) |
Feb 02, 2018 | 5.929 | 5.929 | 5.891 | 5.891 | 69,740 | +0.01(+0.11%) |