Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.543 | 6.569 | 6.511 | 6.530 | 2,009,649 | +0.00(+0.00%) |
Apr 27, 2018 | 6.504 | 6.543 | 6.485 | 6.530 | 1,714,012 | +0.00(+0.00%) |
Apr 26, 2018 | 6.562 | 6.575 | 6.524 | 6.530 | 2,716,373 | +0.00(+0.00%) |
Apr 25, 2018 | 6.511 | 6.543 | 6.498 | 6.530 | 1,579,398 | +0.05(+0.79%) |
Apr 24, 2018 | 6.537 | 6.537 | 6.466 | 6.479 | 1,700,424 | -0.05(-0.69%) |
Apr 23, 2018 | 6.537 | 6.549 | 6.511 | 6.524 | 1,281,131 | +0.01(+0.20%) |
Apr 20, 2018 | 6.511 | 6.530 | 6.480 | 6.511 | 1,317,083 | +0.02(+0.30%) |
Apr 19, 2018 | 6.492 | 6.504 | 6.475 | 6.492 | 1,521,835 | -0.01(-0.20%) |
Apr 18, 2018 | 6.504 | 6.527 | 6.485 | 6.504 | 1,380,763 | +0.01(+0.20%) |
Apr 17, 2018 | 6.479 | 6.498 | 6.459 | 6.492 | 1,421,215 | +0.01(+0.10%) |
Apr 16, 2018 | 6.446 | 6.498 | 6.427 | 6.485 | 972,825 | +0.05(+0.70%) |
Apr 13, 2018 | 6.472 | 6.472 | 6.421 | 6.440 | 1,238,202 | -0.02(-0.30%) |
Apr 12, 2018 | 6.421 | 6.472 | 6.418 | 6.459 | 1,202,112 | -0.01(-0.10%) |
Apr 11, 2018 | 6.498 | 6.504 | 6.466 | 6.466 | 1,023,221 | -0.03(-0.50%) |
Apr 10, 2018 | 6.479 | 6.517 | 6.456 | 6.498 | 1,855,519 | +0.09(+1.41%) |
Apr 09, 2018 | 6.446 | 6.472 | 6.408 | 6.408 | 1,383,740 | +0.05(+0.81%) |
Apr 06, 2018 | 6.408 | 6.446 | 6.350 | 6.356 | 1,735,187 | -0.04(-0.60%) |
Apr 05, 2018 | 6.382 | 6.408 | 6.369 | 6.395 | 2,041,102 | +0.08(+1.22%) |
Apr 04, 2018 | 6.208 | 6.318 | 6.202 | 6.318 | 1,680,095 | +0.01(+0.20%) |
Apr 03, 2018 | 6.273 | 6.318 | 6.247 | 6.305 | 1,790,945 | +0.05(+0.82%) |
Apr 02, 2018 | 6.331 | 6.337 | 6.225 | 6.253 | 1,126,251 | -0.10(-1.52%) |
Mar 29, 2018 | 6.350 | 6.350 | 6.350 | 0 | +0.06(+0.92%) | |
Mar 28, 2018 | 6.273 | 6.344 | 6.247 | 6.292 | 1,530,118 | +0.08(+1.35%) |
Mar 27, 2018 | 6.273 | 6.292 | 6.183 | 6.208 | 2,889,432 | -0.05(-0.72%) |
Mar 26, 2018 | 6.215 | 6.260 | 6.151 | 6.253 | 2,668,736 | +0.14(+2.32%) |
Mar 23, 2018 | 6.176 | 6.189 | 6.105 | 6.112 | 1,730,250 | +0.01(+0.11%) |
Mar 22, 2018 | 6.125 | 6.176 | 6.099 | 6.105 | 2,174,255 | -0.14(-2.16%) |
Mar 21, 2018 | 6.221 | 6.260 | 6.202 | 6.241 | 1,630,270 | -0.03(-0.51%) |
Mar 20, 2018 | 6.266 | 6.286 | 6.241 | 6.273 | 1,964,321 | -0.12(-1.81%) |
Mar 19, 2018 | 6.414 | 6.427 | 6.363 | 6.389 | 3,252,244 | -0.05(-0.80%) |
Mar 16, 2018 | 6.382 | 6.459 | 6.382 | 6.440 | 2,281,999 | +0.09(+1.42%) |
Mar 15, 2018 | 6.376 | 6.376 | 6.324 | 6.350 | 1,573,298 | -0.04(-0.60%) |
Mar 14, 2018 | 6.401 | 6.408 | 6.363 | 6.389 | 1,613,661 | +0.03(+0.51%) |
Mar 13, 2018 | 6.434 | 6.440 | 6.337 | 6.356 | 1,649,581 | -0.09(-1.40%) |
Mar 12, 2018 | 6.434 | 6.466 | 6.427 | 6.446 | 1,331,400 | -0.01(-0.10%) |
Mar 09, 2018 | 6.427 | 6.459 | 6.411 | 6.453 | 2,660,541 | +0.09(+1.42%) |
Mar 08, 2018 | 6.363 | 6.376 | 6.337 | 6.363 | 1,262,206 | +0.05(+0.71%) |
Mar 07, 2018 | 6.324 | 6.254 | 6.318 | 1,925,004 | -0.02(-0.30%) | |
Mar 06, 2018 | 6.318 | 6.350 | 6.302 | 6.337 | 1,531,416 | +0.06(+1.03%) |
Mar 05, 2018 | 6.202 | 6.292 | 6.196 | 6.273 | 1,778,113 | +0.06(+0.93%) |
Mar 02, 2018 | 6.202 | 6.221 | 6.131 | 6.215 | 1,873,209 | +0.03(+0.42%) |
Mar 01, 2018 | 6.183 | 6.241 | 6.125 | 6.189 | 2,184,702 | -0.01(-0.10%) |
Feb 28, 2018 | 6.266 | 6.273 | 6.196 | 6.196 | 1,725,663 | -0.05(-0.72%) |
Feb 27, 2018 | 6.324 | 6.337 | 6.241 | 6.241 | 1,944,634 | -0.15(-2.41%) |
Feb 26, 2018 | 6.344 | 6.434 | 6.321 | 6.395 | 3,878,132 | +0.03(+0.40%) |
Feb 23, 2018 | 6.305 | 6.369 | 6.286 | 6.369 | 3,341,726 | +0.12(+1.85%) |
Feb 22, 2018 | 6.215 | 6.253 | 4,796,818 | +0.28(+4.63%) | ||
Feb 21, 2018 | 6.041 | 6.057 | 5.970 | 5.977 | 1,936,004 | -0.04(-0.64%) |
Feb 20, 2018 | 6.054 | 6.073 | 6.003 | 6.015 | 1,759,221 | -0.05(-0.85%) |
Feb 16, 2018 | 6.067 | 6.067 | 6.067 | 0 | +0.03(+0.53%) | |
Feb 15, 2018 | 5.983 | 6.035 | 5.954 | 6.035 | 1,817,006 | +0.03(+0.54%) |
Feb 14, 2018 | 5.912 | 6.003 | 5.906 | 6.003 | 1,537,133 | +0.04(+0.65%) |
Feb 13, 2018 | 5.919 | 5.964 | 5.900 | 5.964 | 2,254,520 | -0.05(-0.86%) |
Feb 12, 2018 | 5.996 | 6.035 | 5.964 | 6.015 | 2,579,464 | +0.08(+1.41%) |
Feb 09, 2018 | 5.964 | 5.980 | 5.784 | 5.932 | 4,957,403 | -0.01(-0.11%) |
Feb 08, 2018 | 6.093 | 5.938 | 5.938 | 4,511,474 | -0.21(-3.35%) | |
Feb 07, 2018 | 6.189 | 6.202 | 6.138 | 6.144 | 2,574,535 | -0.07(-1.14%) |
Feb 06, 2018 | 6.093 | 6.241 | 6.086 | 6.215 | 4,508,172 | +0.04(+0.62%) |
Feb 05, 2018 | 6.286 | 6.298 | 6.112 | 6.176 | 3,952,783 | -0.21(-3.32%) |
Feb 02, 2018 | 6.421 | 6.446 | 6.372 | 6.389 | 2,881,349 | -0.19(-2.84%) |