Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.468 | 6.479 | 6.411 | 6.427 | 506,176 | -0.03(-0.40%) |
May 30, 2018 | 6.453 | 6.473 | 6.442 | 6.453 | 428,238 | +0.02(+0.32%) |
May 29, 2018 | 6.463 | 6.463 | 6.401 | 6.432 | 569,332 | -0.01(-0.16%) |
May 25, 2018 | 6.442 | 6.442 | 6.442 | 0 | +0.02(+0.32%) | |
May 24, 2018 | 6.453 | 6.453 | 6.396 | 6.421 | 518,946 | -0.02(-0.32%) |
May 23, 2018 | 6.463 | 6.479 | 6.411 | 6.442 | 697,106 | -0.04(-0.56%) |
May 22, 2018 | 6.494 | 6.530 | 6.453 | 6.479 | 547,662 | -0.01(-0.16%) |
May 21, 2018 | 6.473 | 6.520 | 6.406 | 6.489 | 930,458 | +0.02(+0.24%) |
May 18, 2018 | 6.484 | 6.489 | 6.416 | 6.473 | 519,663 | +0.01(+0.08%) |
May 17, 2018 | 6.453 | 6.510 | 6.437 | 6.468 | 603,292 | +0.03(+0.40%) |
May 16, 2018 | 6.385 | 6.463 | 6.383 | 6.442 | 658,666 | +0.05(+0.73%) |
May 15, 2018 | 6.427 | 6.427 | 6.375 | 6.396 | 509,361 | -0.04(-0.56%) |
May 14, 2018 | 6.463 | 6.475 | 6.416 | 6.432 | 719,503 | -0.05(-0.72%) |
May 11, 2018 | 6.427 | 6.504 | 6.370 | 6.479 | 695,930 | +0.08(+1.30%) |
May 10, 2018 | 6.416 | 6.421 | 6.375 | 6.396 | 978,033 | +0.01(+0.08%) |
May 09, 2018 | 6.385 | 6.432 | 6.385 | 6.390 | 702,541 | +0.01(+0.16%) |
May 08, 2018 | 6.411 | 6.436 | 6.368 | 6.380 | 632,629 | -0.01(-0.16%) |
May 07, 2018 | 6.264 | 6.390 | 6.264 | 6.390 | 613,984 | +0.16(+2.60%) |
May 04, 2018 | 6.254 | 6.315 | 6.137 | 6.229 | 947,413 | -0.05(-0.73%) |
May 03, 2018 | 6.244 | 6.289 | 6.213 | 6.274 | 442,869 | +0.05(+0.73%) |
May 02, 2018 | 6.249 | 6.279 | 6.213 | 6.229 | 370,116 | -0.03(-0.49%) |
May 01, 2018 | 6.264 | 6.286 | 6.218 | 6.259 | 272,845 | -0.02(-0.24%) |
Apr 30, 2018 | 6.234 | 6.299 | 6.212 | 6.274 | 579,081 | +0.07(+1.14%) |
Apr 27, 2018 | 6.137 | 6.213 | 6.110 | 6.203 | 521,155 | +0.09(+1.49%) |
Apr 26, 2018 | 6.097 | 6.122 | 6.077 | 6.112 | 575,049 | +0.02(+0.33%) |
Apr 25, 2018 | 6.117 | 6.148 | 6.087 | 6.092 | 379,814 | -0.03(-0.50%) |
Apr 24, 2018 | 6.148 | 6.163 | 6.097 | 6.122 | 395,477 | +0.01(+0.08%) |
Apr 23, 2018 | 6.173 | 6.208 | 6.102 | 6.117 | 635,153 | -0.05(-0.82%) |
Apr 20, 2018 | 6.158 | 6.183 | 6.127 | 6.168 | 536,077 | +0.00(+0.00%) |
Apr 19, 2018 | 6.183 | 6.203 | 6.143 | 6.168 | 677,346 | +0.00(+0.00%) |
Apr 18, 2018 | 6.143 | 6.218 | 6.143 | 6.168 | 669,830 | +0.02(+0.33%) |
Apr 17, 2018 | 6.137 | 6.173 | 6.117 | 6.148 | 688,341 | +0.03(+0.50%) |
Apr 16, 2018 | 6.122 | 6.122 | 6.082 | 6.117 | 680,779 | +0.02(+0.25%) |
Apr 13, 2018 | 6.158 | 6.158 | 6.062 | 6.102 | 940,748 | -0.04(-0.66%) |
Apr 12, 2018 | 6.168 | 6.178 | 6.122 | 6.143 | 887,244 | -0.01(-0.08%) |
Apr 11, 2018 | 6.107 | 6.198 | 6.107 | 6.148 | 745,563 | +0.03(+0.50%) |
Apr 10, 2018 | 6.148 | 6.163 | 6.102 | 6.117 | 567,523 | +0.01(+0.08%) |
Apr 09, 2018 | 6.148 | 6.223 | 6.102 | 6.112 | 681,034 | -0.02(-0.25%) |
Apr 06, 2018 | 6.122 | 6.201 | 6.117 | 6.127 | 820,695 | -0.05(-0.82%) |
Apr 05, 2018 | 6.117 | 6.213 | 6.092 | 6.178 | 766,598 | +0.08(+1.33%) |
Apr 04, 2018 | 6.067 | 6.143 | 6.057 | 6.097 | 648,072 | +0.01(+0.17%) |
Apr 03, 2018 | 6.097 | 6.102 | 6.051 | 6.087 | 687,788 | +0.02(+0.33%) |
Apr 02, 2018 | 6.148 | 6.148 | 6.047 | 6.067 | 619,381 | -0.06(-0.91%) |
Mar 29, 2018 | 6.122 | 6.122 | 6.122 | 0 | +0.04(+0.67%) | |
Mar 28, 2018 | 6.087 | 6.137 | 6.051 | 6.082 | 841,200 | +0.02(+0.33%) |
Mar 27, 2018 | 6.097 | 6.137 | 6.041 | 6.062 | 789,164 | -0.03(-0.42%) |
Mar 26, 2018 | 6.178 | 6.193 | 6.072 | 6.087 | 521,106 | -0.03(-0.41%) |
Mar 23, 2018 | 6.223 | 6.239 | 6.112 | 6.112 | 516,141 | -0.11(-1.71%) |
Mar 22, 2018 | 6.137 | 6.310 | 6.132 | 6.218 | 595,491 | +0.08(+1.24%) |
Mar 21, 2018 | 6.092 | 6.158 | 6.087 | 6.143 | 409,561 | +0.04(+0.58%) |
Mar 20, 2018 | 6.082 | 6.153 | 6.051 | 6.107 | 687,414 | +0.03(+0.50%) |
Mar 19, 2018 | 6.087 | 6.112 | 6.031 | 6.077 | 430,269 | -0.01(-0.17%) |
Mar 16, 2018 | 6.036 | 6.117 | 5.996 | 6.087 | 736,559 | +0.07(+1.09%) |
Mar 15, 2018 | 6.132 | 6.137 | 5.981 | 6.021 | 687,133 | -0.10(-1.65%) |
Mar 14, 2018 | 6.223 | 6.234 | 6.112 | 6.122 | 523,015 | -0.10(-1.55%) |
Mar 13, 2018 | 6.218 | 6.239 | 6.135 | 6.218 | 766,268 | +0.02(+0.33%) |
Mar 12, 2018 | 6.198 | 6.249 | 6.148 | 6.198 | 721,287 | +0.00(+0.00%) |
Mar 09, 2018 | 6.203 | 6.227 | 6.168 | 6.198 | 520,752 | +0.03(+0.41%) |
Mar 08, 2018 | 6.127 | 6.188 | 6.122 | 6.173 | 581,607 | +0.08(+1.33%) |
Mar 07, 2018 | 6.072 | 6.092 | 731,732 | -0.07(-1.15%) | ||
Mar 06, 2018 | 6.213 | 6.239 | 6.137 | 6.163 | 631,534 | -0.05(-0.73%) |
Mar 05, 2018 | 6.041 | 6.274 | 6.036 | 6.208 | 1,408,125 | +0.18(+2.94%) |
Mar 02, 2018 | 5.895 | 6.097 | 5.844 | 6.031 | 1,144,545 | +0.17(+2.94%) |