Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.300 | 6.310 | 6.280 | 6.300 | 32,048 | +0.03(+0.48%) |
Apr 27, 2018 | 6.240 | 6.277 | 6.240 | 6.270 | 11,875 | +0.05(+0.80%) |
Apr 26, 2018 | 6.230 | 6.240 | 6.210 | 6.220 | 22,994 | -0.01(-0.16%) |
Apr 25, 2018 | 6.180 | 6.240 | 6.180 | 6.230 | 67,226 | +0.04(+0.65%) |
Apr 24, 2018 | 6.170 | 6.190 | 6.160 | 6.190 | 23,098 | +0.01(+0.16%) |
Apr 23, 2018 | 6.200 | 6.217 | 6.180 | 6.180 | 18,004 | -0.02(-0.32%) |
Apr 20, 2018 | 6.210 | 6.230 | 6.200 | 6.200 | 69,886 | -0.05(-0.74%) |
Apr 19, 2018 | 6.260 | 6.260 | 6.240 | 6.246 | 22,803 | +0.02(+0.26%) |
Apr 18, 2018 | 6.230 | 6.257 | 6.220 | 6.230 | 35,649 | +0.01(+0.16%) |
Apr 17, 2018 | 6.160 | 6.230 | 6.160 | 6.220 | 16,942 | +0.02(+0.32%) |
Apr 16, 2018 | 6.230 | 6.250 | 6.200 | 6.200 | 5,588 | -0.04(-0.64%) |
Apr 13, 2018 | 6.280 | 6.290 | 6.240 | 6.240 | 17,253 | -0.03(-0.46%) |
Apr 12, 2018 | 6.250 | 6.270 | 6.250 | 6.269 | 13,263 | +0.01(+0.15%) |
Apr 11, 2018 | 6.280 | 6.280 | 6.250 | 6.260 | 27,825 | -0.02(-0.32%) |
Apr 10, 2018 | 6.260 | 6.290 | 6.260 | 6.280 | 16,092 | +0.00(+0.00%) |
Apr 09, 2018 | 6.270 | 6.292 | 6.250 | 6.280 | 13,840 | +0.06(+0.98%) |
Apr 06, 2018 | 6.150 | 6.219 | 6.150 | 6.219 | 44,733 | +0.02(+0.29%) |
Apr 05, 2018 | 6.150 | 6.210 | 6.150 | 6.201 | 29,814 | +0.06(+1.00%) |
Apr 04, 2018 | 6.080 | 6.140 | 6.061 | 6.140 | 33,005 | -0.03(-0.49%) |
Apr 03, 2018 | 6.160 | 6.200 | 6.160 | 6.170 | 23,854 | +0.03(+0.49%) |
Apr 02, 2018 | 6.240 | 6.280 | 6.140 | 6.140 | 43,001 | -0.04(-0.65%) |
Mar 29, 2018 | 6.180 | 6.180 | 6.180 | 0 | +0.07(+1.15%) | |
Mar 28, 2018 | 6.120 | 6.140 | 6.110 | 6.110 | 74,852 | -0.02(-0.33%) |
Mar 27, 2018 | 6.151 | 6.160 | 6.130 | 6.130 | 125,197 | +0.00(+0.00%) |
Mar 26, 2018 | 6.160 | 6.160 | 6.130 | 6.130 | 32,895 | -0.01(-0.16%) |
Mar 23, 2018 | 6.120 | 6.160 | 6.090 | 6.140 | 115,230 | -0.03(-0.49%) |
Mar 22, 2018 | 6.170 | 6.180 | 6.160 | 6.170 | 47,619 | +0.00(+0.01%) |
Mar 21, 2018 | 6.170 | 6.180 | 6.160 | 6.169 | 29,704 | +0.01(+0.15%) |
Mar 20, 2018 | 6.160 | 6.180 | 6.160 | 6.160 | 22,672 | +0.00(+0.00%) |
Mar 19, 2018 | 6.250 | 6.250 | 6.160 | 6.160 | 89,455 | -0.11(-1.75%) |
Mar 16, 2018 | 6.300 | 6.300 | 6.260 | 6.270 | 37,682 | -0.03(-0.48%) |
Mar 15, 2018 | 6.330 | 6.330 | 6.290 | 6.300 | 47,359 | -0.03(-0.47%) |
Mar 14, 2018 | 6.360 | 6.360 | 6.320 | 6.330 | 45,145 | +0.01(+0.09%) |
Mar 13, 2018 | 6.330 | 6.369 | 6.310 | 6.324 | 29,685 | -0.01(-0.09%) |
Mar 12, 2018 | 6.307 | 6.336 | 6.300 | 6.330 | 66,119 | +0.00(+0.00%) |
Mar 09, 2018 | 6.350 | 6.361 | 6.320 | 6.330 | 80,328 | -0.07(-1.09%) |
Mar 08, 2018 | 6.380 | 6.400 | 6.367 | 6.400 | 30,099 | +0.03(+0.47%) |
Mar 07, 2018 | 6.420 | 6.360 | 6.370 | 28,603 | -0.05(-0.78%) | |
Mar 06, 2018 | 6.430 | 6.440 | 6.404 | 6.420 | 28,984 | -0.02(-0.31%) |
Mar 05, 2018 | 6.370 | 6.440 | 6.361 | 6.440 | 59,163 | +0.08(+1.26%) |
Mar 02, 2018 | 6.410 | 6.410 | 6.320 | 6.360 | 105,051 | -0.06(-0.93%) |
Mar 01, 2018 | 6.350 | 6.420 | 6.330 | 6.420 | 213,775 | +0.07(+1.10%) |
Feb 28, 2018 | 6.343 | 6.369 | 6.340 | 6.350 | 74,215 | +0.05(+0.79%) |
Feb 27, 2018 | 6.290 | 6.300 | 6.280 | 6.300 | 31,470 | +0.00(+0.00%) |
Feb 26, 2018 | 6.260 | 6.310 | 6.260 | 6.300 | 340,870 | +0.04(+0.64%) |
Feb 23, 2018 | 6.250 | 6.260 | 6.230 | 6.260 | 77,509 | +0.03(+0.48%) |
Feb 22, 2018 | 6.200 | 6.230 | 6.200 | 6.230 | 103,585 | +0.03(+0.42%) |
Feb 21, 2018 | 6.200 | 6.220 | 6.200 | 6.204 | 30,918 | +0.01(+0.22%) |
Feb 20, 2018 | 6.160 | 6.240 | 6.160 | 6.190 | 108,297 | +0.01(+0.16%) |
Feb 16, 2018 | 6.180 | 6.180 | 6.180 | 0 | -0.03(-0.48%) | |
Feb 15, 2018 | 6.160 | 6.210 | 6.160 | 6.210 | 29,168 | +0.02(+0.36%) |
Feb 14, 2018 | 6.200 | 6.200 | 6.152 | 6.188 | 52,373 | +0.01(+0.13%) |
Feb 13, 2018 | 6.170 | 6.190 | 6.170 | 6.180 | 97,614 | -0.01(-0.16%) |
Feb 12, 2018 | 6.150 | 6.190 | 6.140 | 6.190 | 74,366 | +0.08(+1.25%) |
Feb 09, 2018 | 6.140 | 6.140 | 6.100 | 6.114 | 90,411 | -0.05(-0.75%) |
Feb 08, 2018 | 6.170 | 6.179 | 6.140 | 6.160 | 120,552 | -0.01(-0.24%) |
Feb 07, 2018 | 6.150 | 6.180 | 6.140 | 6.175 | 123,693 | +0.04(+0.73%) |
Feb 06, 2018 | 6.090 | 6.130 | 6.090 | 6.130 | 67,065 | +0.05(+0.82%) |
Feb 05, 2018 | 6.090 | 6.129 | 6.080 | 6.080 | 86,020 | -0.05(-0.81%) |
Feb 02, 2018 | 6.130 | 6.160 | 6.120 | 6.130 | 153,427 | -0.04(-0.65%) |