Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.155 | 6.168 | 6.135 | 6.142 | 63,756 | +0.00(+0.00%) |
May 30, 2018 | 6.148 | 6.152 | 6.122 | 6.142 | 55,225 | -0.01(-0.11%) |
May 29, 2018 | 6.115 | 6.162 | 6.115 | 6.148 | 37,373 | +0.00(+0.00%) |
May 25, 2018 | 6.148 | 6.148 | 6.148 | 0 | -0.03(-0.43%) | |
May 24, 2018 | 6.170 | 6.195 | 6.162 | 6.175 | 9,341 | +0.01(+0.21%) |
May 23, 2018 | 6.175 | 6.208 | 6.157 | 6.162 | 34,625 | -0.03(-0.53%) |
May 22, 2018 | 6.175 | 6.241 | 6.168 | 6.195 | 42,599 | -0.01(-0.21%) |
May 21, 2018 | 6.198 | 6.261 | 6.142 | 6.208 | 63,915 | +0.04(+0.64%) |
May 18, 2018 | 6.168 | 6.214 | 6.150 | 6.168 | 34,531 | +0.01(+0.21%) |
May 17, 2018 | 6.122 | 6.214 | 6.122 | 6.155 | 38,384 | +0.01(+0.11%) |
May 16, 2018 | 6.187 | 6.188 | 6.122 | 6.148 | 73,522 | +0.03(+0.54%) |
May 15, 2018 | 6.149 | 6.195 | 6.115 | 6.115 | 107,719 | -0.04(-0.64%) |
May 14, 2018 | 6.082 | 6.168 | 6.082 | 6.155 | 86,319 | +0.03(+0.54%) |
May 11, 2018 | 6.120 | 6.128 | 6.095 | 6.122 | 37,476 | +0.02(+0.32%) |
May 10, 2018 | 6.115 | 6.122 | 6.076 | 6.102 | 68,114 | -0.01(-0.15%) |
May 09, 2018 | 6.078 | 6.111 | 6.059 | 6.111 | 121,837 | +0.03(+0.54%) |
May 08, 2018 | 6.043 | 6.078 | 6.026 | 6.078 | 59,311 | +0.03(+0.43%) |
May 07, 2018 | 6.052 | 6.052 | 6.026 | 6.052 | 51,043 | +0.00(+0.00%) |
May 04, 2018 | 6.084 | 6.084 | 6.052 | 6.052 | 22,043 | -0.04(-0.65%) |
May 03, 2018 | 6.078 | 6.092 | 6.062 | 6.092 | 18,889 | +0.00(+0.07%) |
May 02, 2018 | 6.070 | 6.099 | 6.019 | 6.087 | 48,621 | +0.00(+0.04%) |
May 01, 2018 | 6.151 | 6.151 | 6.013 | 6.085 | 37,012 | +0.01(+0.11%) |
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%) |