Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.203 | 6.264 | 6.181 | 6.198 | 88,161 | -0.01(-0.16%) |
Apr 27, 2018 | 6.091 | 6.223 | 6.081 | 6.208 | 73,604 | +0.12(+1.92%) |
Apr 26, 2018 | 6.096 | 6.147 | 6.066 | 6.091 | 93,624 | -0.01(-0.17%) |
Apr 25, 2018 | 6.112 | 6.142 | 6.086 | 6.102 | 51,688 | -0.03(-0.41%) |
Apr 24, 2018 | 6.132 | 6.228 | 6.081 | 6.127 | 119,710 | +0.05(+0.75%) |
Apr 23, 2018 | 6.122 | 6.126 | 6.066 | 6.081 | 73,303 | -0.03(-0.42%) |
Apr 20, 2018 | 6.091 | 6.147 | 6.071 | 6.107 | 58,989 | +0.01(+0.08%) |
Apr 19, 2018 | 6.142 | 6.167 | 6.091 | 6.102 | 75,872 | -0.06(-0.91%) |
Apr 18, 2018 | 6.188 | 6.198 | 6.142 | 6.157 | 83,738 | -0.02(-0.25%) |
Apr 17, 2018 | 6.249 | 6.259 | 6.157 | 6.173 | 125,031 | -0.03(-0.41%) |
Apr 16, 2018 | 6.234 | 6.258 | 6.193 | 6.198 | 114,539 | -0.05(-0.81%) |
Apr 13, 2018 | 6.274 | 6.305 | 6.178 | 6.249 | 91,918 | -0.01(-0.16%) |
Apr 12, 2018 | 6.259 | 6.310 | 6.208 | 6.259 | 119,356 | +0.06(+0.98%) |
Apr 11, 2018 | 6.137 | 6.315 | 6.107 | 6.198 | 173,806 | +0.05(+0.83%) |
Apr 10, 2018 | 6.188 | 6.249 | 6.117 | 6.147 | 129,412 | -0.01(-0.17%) |
Apr 09, 2018 | 6.132 | 6.208 | 6.096 | 6.157 | 199,785 | +0.09(+1.51%) |
Apr 06, 2018 | 6.112 | 6.162 | 6.051 | 6.066 | 137,868 | -0.06(-0.91%) |
Apr 05, 2018 | 6.071 | 6.132 | 6.066 | 6.122 | 110,298 | +0.08(+1.26%) |
Apr 04, 2018 | 5.990 | 6.091 | 5.985 | 6.046 | 161,634 | +0.05(+0.76%) |
Apr 03, 2018 | 6.015 | 6.091 | 5.964 | 6.000 | 94,770 | -0.02(-0.25%) |
Apr 02, 2018 | 6.117 | 6.117 | 5.949 | 6.015 | 114,667 | -0.05(-0.84%) |
Mar 29, 2018 | 6.066 | 6.066 | 6.066 | 0 | +0.07(+1.19%) | |
Mar 28, 2018 | 5.919 | 6.020 | 5.883 | 5.995 | 110,065 | +0.07(+1.11%) |
Mar 27, 2018 | 5.944 | 6.000 | 5.904 | 5.929 | 147,633 | +0.01(+0.09%) |
Mar 26, 2018 | 5.959 | 6.024 | 5.919 | 5.924 | 123,272 | -0.03(-0.51%) |
Mar 23, 2018 | 6.056 | 6.056 | 5.944 | 5.954 | 133,151 | -0.09(-1.51%) |
Mar 22, 2018 | 5.944 | 6.086 | 5.924 | 6.046 | 199,239 | +0.04(+0.68%) |
Mar 21, 2018 | 6.005 | 6.035 | 5.926 | 6.005 | 299,989 | -0.00(-0.08%) |
Mar 20, 2018 | 6.010 | 6.074 | 5.970 | 6.010 | 131,205 | +0.01(+0.25%) |
Mar 19, 2018 | 5.995 | 6.113 | 5.948 | 5.995 | 231,636 | +0.02(+0.41%) |
Mar 16, 2018 | 5.980 | 6.123 | 5.971 | 5.971 | 102,776 | -0.02(-0.33%) |
Mar 15, 2018 | 6.143 | 6.143 | 5.877 | 5.990 | 208,111 | -0.10(-1.70%) |
Mar 14, 2018 | 6.040 | 6.182 | 6.005 | 6.094 | 371,520 | +0.09(+1.48%) |
Mar 13, 2018 | 5.838 | 6.030 | 5.690 | 6.005 | 582,133 | +0.19(+3.31%) |
Mar 12, 2018 | 5.714 | 5.877 | 5.631 | 5.813 | 266,840 | +0.07(+1.29%) |
Mar 09, 2018 | 5.813 | 5.877 | 5.690 | 5.739 | 271,377 | -0.02(-0.43%) |
Mar 08, 2018 | 5.739 | 5.783 | 5.665 | 5.764 | 81,699 | +0.01(+0.17%) |
Mar 07, 2018 | 5.808 | 5.626 | 5.754 | 239,007 | -0.03(-0.51%) | |
Mar 06, 2018 | 5.769 | 5.798 | 5.705 | 5.783 | 107,855 | +0.02(+0.34%) |
Mar 05, 2018 | 5.685 | 5.783 | 5.650 | 5.764 | 170,379 | +0.03(+0.52%) |
Mar 02, 2018 | 5.690 | 5.769 | 5.476 | 5.734 | 213,649 | +0.01(+0.26%) |
Mar 01, 2018 | 5.685 | 5.793 | 5.685 | 5.719 | 128,783 | +0.05(+0.96%) |
Feb 28, 2018 | 5.778 | 5.813 | 5.665 | 5.665 | 275,250 | -0.11(-1.88%) |
Feb 27, 2018 | 5.788 | 5.852 | 5.719 | 5.774 | 164,171 | -0.05(-0.93%) |
Feb 26, 2018 | 5.887 | 5.887 | 5.788 | 5.828 | 310,954 | -0.05(-0.92%) |
Feb 23, 2018 | 5.961 | 5.985 | 5.675 | 5.882 | 272,850 | -0.08(-1.40%) |
Feb 22, 2018 | 5.985 | 5.999 | 5.887 | 5.966 | 131,028 | -0.01(-0.16%) |
Feb 21, 2018 | 6.025 | 6.025 | 5.961 | 5.976 | 76,857 | -0.05(-0.82%) |
Feb 20, 2018 | 6.035 | 6.148 | 5.995 | 6.025 | 96,791 | -0.05(-0.89%) |
Feb 16, 2018 | 6.079 | 6.079 | 6.079 | 0 | -0.02(-0.40%) | |
Feb 15, 2018 | 6.158 | 6.261 | 6.079 | 6.104 | 128,000 | -0.04(-0.72%) |
Feb 14, 2018 | 6.015 | 6.184 | 6.005 | 6.148 | 129,132 | +0.10(+1.63%) |
Feb 13, 2018 | 6.000 | 6.064 | 5.977 | 6.049 | 131,463 | +0.04(+0.66%) |
Feb 12, 2018 | 5.872 | 6.138 | 5.785 | 6.010 | 148,037 | +0.19(+3.21%) |
Feb 09, 2018 | 5.813 | 5.877 | 5.734 | 5.823 | 107,964 | +0.03(+0.60%) |
Feb 08, 2018 | 5.902 | 5.956 | 5.714 | 5.788 | 594,871 | -0.15(-2.57%) |
Feb 07, 2018 | 5.946 | 6.173 | 5.759 | 5.941 | 401,281 | -0.03(-0.50%) |
Feb 06, 2018 | 5.873 | 6.074 | 5.838 | 5.971 | 295,868 | -0.05(-0.82%) |
Feb 05, 2018 | 6.109 | 6.110 | 5.714 | 6.020 | 494,859 | -0.16(-2.55%) |
Feb 02, 2018 | 6.311 | 6.315 | 6.113 | 6.178 | 317,741 | -0.20(-3.09%) |