Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.879 | 6.890 | 6.809 | 6.844 | 59,077 | +0.11(+1.64%) |
May 30, 2018 | 6.763 | 6.780 | 6.647 | 6.734 | 93,529 | -0.01(-0.17%) |
May 29, 2018 | 6.780 | 6.780 | 6.736 | 6.745 | 26,305 | -0.02(-0.34%) |
May 25, 2018 | 6.769 | 6.769 | 6.769 | 0 | +0.01(+0.17%) | |
May 24, 2018 | 6.862 | 6.867 | 6.740 | 6.757 | 28,172 | -0.09(-1.36%) |
May 23, 2018 | 6.896 | 6.897 | 6.844 | 6.850 | 29,471 | -0.05(-0.76%) |
May 22, 2018 | 6.844 | 6.949 | 6.830 | 6.902 | 112,831 | -0.12(-1.65%) |
May 21, 2018 | 6.837 | 7.018 | 6.837 | 7.018 | 93,701 | +0.17(+2.48%) |
May 18, 2018 | 6.865 | 6.865 | 6.826 | 6.848 | 23,058 | -0.02(-0.25%) |
May 17, 2018 | 6.792 | 6.865 | 6.773 | 6.865 | 66,385 | +0.08(+1.17%) |
May 16, 2018 | 6.712 | 6.792 | 6.712 | 6.786 | 39,010 | +0.04(+0.59%) |
May 15, 2018 | 6.712 | 6.752 | 6.712 | 6.746 | 24,556 | +0.01(+0.08%) |
May 14, 2018 | 6.707 | 6.763 | 6.707 | 6.741 | 28,891 | -0.03(-0.42%) |
May 11, 2018 | 6.741 | 6.769 | 6.707 | 6.769 | 33,881 | +0.03(+0.42%) |
May 10, 2018 | 6.752 | 6.752 | 6.684 | 6.741 | 20,664 | +0.08(+1.19%) |
May 09, 2018 | 6.616 | 6.669 | 6.616 | 6.661 | 28,765 | +0.08(+1.20%) |
May 08, 2018 | 6.644 | 6.644 | 6.582 | 6.583 | 18,738 | -0.06(-0.93%) |
May 07, 2018 | 6.769 | 6.780 | 6.636 | 6.644 | 57,543 | -0.03(-0.43%) |
May 04, 2018 | 6.571 | 6.684 | 6.571 | 6.673 | 75,672 | +0.10(+1.47%) |
May 03, 2018 | 6.610 | 6.610 | 6.554 | 6.576 | 17,640 | -0.03(-0.43%) |
May 02, 2018 | 6.633 | 6.650 | 6.587 | 6.605 | 40,285 | +0.02(+0.35%) |
May 01, 2018 | 6.695 | 6.695 | 6.571 | 6.582 | 44,200 | -0.03(-0.52%) |
Apr 30, 2018 | 6.644 | 6.758 | 6.576 | 6.616 | 43,394 | +0.03(+0.43%) |
Apr 27, 2018 | 6.616 | 6.616 | 6.553 | 6.588 | 21,391 | +0.04(+0.61%) |
Apr 26, 2018 | 6.639 | 6.684 | 6.525 | 6.548 | 83,506 | -0.08(-1.20%) |
Apr 25, 2018 | 6.616 | 6.633 | 6.543 | 6.627 | 51,237 | +0.08(+1.17%) |
Apr 24, 2018 | 6.565 | 6.599 | 6.548 | 6.551 | 15,242 | -0.03(-0.39%) |
Apr 23, 2018 | 6.576 | 6.610 | 6.560 | 6.576 | 48,012 | -0.03(-0.51%) |
Apr 20, 2018 | 6.673 | 6.679 | 6.582 | 6.610 | 40,410 | -0.09(-1.29%) |
Apr 19, 2018 | 6.752 | 6.752 | 6.690 | 6.697 | 16,151 | -0.04(-0.65%) |
Apr 18, 2018 | 6.741 | 6.752 | 6.724 | 6.741 | 16,481 | +0.02(+0.26%) |
Apr 17, 2018 | 6.747 | 6.765 | 6.716 | 6.723 | 51,936 | +0.01(+0.16%) |
Apr 16, 2018 | 6.775 | 6.775 | 6.709 | 6.712 | 49,133 | -0.01(-0.21%) |
Apr 13, 2018 | 6.678 | 6.741 | 6.678 | 6.726 | 25,847 | +0.05(+0.72%) |
Apr 12, 2018 | 6.701 | 6.724 | 6.678 | 6.678 | 15,546 | -0.01(-0.17%) |
Apr 11, 2018 | 6.695 | 6.718 | 6.686 | 6.690 | 17,555 | -0.01(-0.08%) |
Apr 10, 2018 | 6.701 | 6.724 | 6.644 | 6.695 | 75,833 | +0.01(+0.17%) |
Apr 09, 2018 | 6.644 | 6.747 | 6.644 | 6.684 | 56,608 | +0.03(+0.51%) |
Apr 06, 2018 | 6.627 | 6.675 | 6.627 | 6.650 | 33,963 | -0.03(-0.51%) |
Apr 05, 2018 | 6.633 | 6.695 | 6.622 | 6.684 | 15,772 | +0.06(+0.85%) |
Apr 04, 2018 | 6.554 | 6.639 | 6.554 | 6.627 | 19,613 | +0.01(+0.09%) |
Apr 03, 2018 | 6.571 | 6.627 | 6.571 | 6.622 | 16,151 | +0.04(+0.61%) |
Apr 02, 2018 | 6.582 | 6.599 | 6.537 | 6.581 | 17,500 | -0.00(-0.01%) |
Mar 29, 2018 | 6.582 | 6.582 | 6.582 | 0 | +0.07(+1.00%) | |
Mar 28, 2018 | 6.518 | 6.525 | 6.506 | 6.517 | 22,945 | +0.01(+0.13%) |
Mar 27, 2018 | 6.514 | 6.559 | 6.482 | 6.508 | 28,064 | +0.02(+0.35%) |
Mar 26, 2018 | 6.548 | 6.568 | 6.480 | 6.486 | 40,097 | -0.01(-0.17%) |
Mar 23, 2018 | 6.548 | 6.598 | 6.497 | 6.497 | 35,497 | -0.05(-0.78%) |
Mar 22, 2018 | 6.554 | 6.582 | 6.542 | 6.548 | 48,610 | -0.04(-0.60%) |
Mar 21, 2018 | 6.565 | 6.593 | 6.565 | 6.588 | 32,081 | +0.02(+0.26%) |
Mar 20, 2018 | 6.616 | 6.633 | 6.571 | 6.571 | 34,247 | -0.05(-0.68%) |
Mar 19, 2018 | 6.701 | 6.701 | 6.605 | 6.616 | 56,029 | -0.08(-1.27%) |
Mar 16, 2018 | 6.712 | 6.753 | 6.701 | 6.701 | 42,853 | -0.03(-0.50%) |
Mar 15, 2018 | 6.831 | 6.875 | 6.718 | 6.735 | 83,093 | -0.11(-1.65%) |
Mar 14, 2018 | 6.882 | 6.882 | 6.823 | 6.848 | 14,227 | +0.00(+0.04%) |
Mar 13, 2018 | 6.967 | 6.967 | 6.831 | 6.845 | 46,028 | -0.03(-0.39%) |
Mar 12, 2018 | 6.809 | 6.919 | 6.809 | 6.872 | 17,618 | +0.09(+1.27%) |
Mar 09, 2018 | 6.755 | 6.796 | 6.746 | 6.786 | 27,634 | +0.03(+0.42%) |
Mar 08, 2018 | 6.724 | 6.763 | 6.724 | 6.758 | 18,476 | +0.07(+1.10%) |
Mar 07, 2018 | 6.778 | 6.684 | 6.684 | 47,774 | -0.05(-0.67%) | |
Mar 06, 2018 | 6.786 | 6.786 | 6.729 | 6.729 | 21,794 | -0.01(-0.08%) |
Mar 05, 2018 | 6.673 | 6.752 | 6.673 | 6.735 | 23,044 | +0.05(+0.68%) |
Mar 02, 2018 | 6.690 | 6.755 | 6.673 | 6.690 | 27,891 | -0.04(-0.63%) |