Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.092 | 6.105 | 6.053 | 6.079 | 20,434 | +0.03(+0.54%) |
Apr 27, 2018 | 6.040 | 6.059 | 6.040 | 6.046 | 26,874 | +0.01(+0.11%) |
Apr 26, 2018 | 6.026 | 6.053 | 5.987 | 6.040 | 85,874 | +0.01(+0.11%) |
Apr 25, 2018 | 6.064 | 6.064 | 6.000 | 6.033 | 52,495 | -0.04(-0.70%) |
Apr 24, 2018 | 6.091 | 6.112 | 6.066 | 6.075 | 27,694 | -0.02(-0.27%) |
Apr 23, 2018 | 6.066 | 6.105 | 6.040 | 6.092 | 37,707 | +0.01(+0.11%) |
Apr 20, 2018 | 6.079 | 6.099 | 6.046 | 6.086 | 52,868 | +0.05(+0.87%) |
Apr 19, 2018 | 6.052 | 6.052 | 6.033 | 6.033 | 11,830 | -0.03(-0.50%) |
Apr 18, 2018 | 6.079 | 6.079 | 6.047 | 6.063 | 22,954 | -0.00(-0.04%) |
Apr 17, 2018 | 6.040 | 6.066 | 6.033 | 6.066 | 51,144 | +0.01(+0.11%) |
Apr 16, 2018 | 6.013 | 6.059 | 6.013 | 6.059 | 85,866 | +0.02(+0.33%) |
Apr 13, 2018 | 6.026 | 6.053 | 6.026 | 6.039 | 37,058 | -0.00(-0.00%) |
Apr 12, 2018 | 6.053 | 6.062 | 6.040 | 6.040 | 199,060 | -0.01(-0.22%) |
Apr 11, 2018 | 6.066 | 6.079 | 6.043 | 6.053 | 25,967 | +0.02(+0.39%) |
Apr 10, 2018 | 6.042 | 6.055 | 6.029 | 6.029 | 41,671 | -0.01(-0.11%) |
Apr 09, 2018 | 6.029 | 6.083 | 6.029 | 6.036 | 42,866 | +0.01(+0.11%) |
Apr 06, 2018 | 6.062 | 6.075 | 6.029 | 6.029 | 70,369 | -0.03(-0.54%) |
Apr 05, 2018 | 6.042 | 6.082 | 6.022 | 6.062 | 15,369 | +0.03(+0.54%) |
Apr 04, 2018 | 6.069 | 6.069 | 6.022 | 6.029 | 7,723 | -0.01(-0.11%) |
Apr 03, 2018 | 6.075 | 6.075 | 6.026 | 6.036 | 38,908 | +0.03(+0.44%) |
Apr 02, 2018 | 6.029 | 6.051 | 6.009 | 6.009 | 58,078 | -0.03(-0.43%) |
Mar 29, 2018 | 6.036 | 6.036 | 6.036 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.035 | 6.064 | 6.021 | 6.036 | 60,638 | -0.01(-0.11%) |
Mar 27, 2018 | 6.021 | 6.068 | 6.016 | 6.042 | 35,973 | +0.00(+0.00%) |
Mar 26, 2018 | 6.042 | 6.120 | 6.029 | 6.042 | 139,416 | +0.01(+0.11%) |
Mar 23, 2018 | 6.022 | 6.069 | 5.985 | 6.036 | 59,152 | +0.01(+0.11%) |
Mar 22, 2018 | 6.068 | 6.093 | 6.023 | 6.029 | 58,218 | -0.02(-0.32%) |
Mar 21, 2018 | 6.016 | 6.073 | 5.996 | 6.049 | 50,510 | +0.04(+0.65%) |
Mar 20, 2018 | 6.036 | 6.075 | 6.009 | 6.009 | 59,349 | +0.01(+0.11%) |
Mar 19, 2018 | 6.094 | 6.094 | 5.989 | 6.003 | 11,721 | -0.07(-1.13%) |
Mar 16, 2018 | 6.062 | 6.081 | 6.042 | 6.072 | 43,297 | +0.02(+0.38%) |
Mar 15, 2018 | 6.022 | 6.049 | 5.996 | 6.049 | 47,571 | -0.04(-0.65%) |
Mar 14, 2018 | 6.043 | 6.088 | 5.983 | 6.088 | 45,973 | +0.10(+1.64%) |
Mar 13, 2018 | 6.016 | 6.107 | 5.990 | 5.990 | 67,253 | -0.08(-1.29%) |
Mar 12, 2018 | 6.055 | 6.133 | 6.055 | 6.068 | 28,262 | -0.03(-0.43%) |
Mar 09, 2018 | 6.059 | 6.102 | 6.049 | 6.094 | 43,488 | +0.02(+0.28%) |
Mar 08, 2018 | 6.071 | 6.084 | 6.064 | 6.077 | 43,806 | +0.01(+0.11%) |
Mar 07, 2018 | 6.071 | 6.071 | 21,279 | +0.02(+0.32%) | ||
Mar 06, 2018 | 6.025 | 6.071 | 6.025 | 6.051 | 27,360 | -0.00(-0.01%) |
Mar 05, 2018 | 6.048 | 6.058 | 6.038 | 6.052 | 21,682 | -0.01(-0.10%) |
Mar 02, 2018 | 6.038 | 6.090 | 6.031 | 6.058 | 48,224 | +0.02(+0.32%) |
Mar 01, 2018 | 6.097 | 6.097 | 6.012 | 6.038 | 46,417 | +0.03(+0.54%) |
Feb 28, 2018 | 6.032 | 6.058 | 5.980 | 6.006 | 33,021 | +0.02(+0.35%) |
Feb 27, 2018 | 6.021 | 6.038 | 5.960 | 5.985 | 87,364 | -0.03(-0.56%) |
Feb 26, 2018 | 6.045 | 6.070 | 5.993 | 6.019 | 57,722 | +0.03(+0.54%) |
Feb 23, 2018 | 6.010 | 6.051 | 5.986 | 5.986 | 35,891 | -0.01(-0.22%) |
Feb 22, 2018 | 6.038 | 5.967 | 5.999 | 39,610 | -0.04(-0.65%) | |
Feb 21, 2018 | 5.993 | 6.045 | 5.902 | 6.038 | 71,367 | +0.08(+1.42%) |
Feb 20, 2018 | 5.993 | 6.002 | 5.954 | 5.954 | 21,624 | -0.04(-0.65%) |
Feb 16, 2018 | 5.993 | 5.993 | 5.993 | 0 | +0.06(+0.99%) | |
Feb 15, 2018 | 5.928 | 5.934 | 5.908 | 5.934 | 72,621 | +0.01(+0.11%) |
Feb 14, 2018 | 5.928 | 5.932 | 5.862 | 5.928 | 82,147 | +0.03(+0.44%) |
Feb 13, 2018 | 5.928 | 5.941 | 5.836 | 5.902 | 154,396 | -0.03(-0.46%) |
Feb 12, 2018 | 5.862 | 5.968 | 5.862 | 5.929 | 94,671 | +0.03(+0.57%) |
Feb 09, 2018 | 5.882 | 5.954 | 5.857 | 5.895 | 141,064 | -0.02(-0.26%) |
Feb 08, 2018 | 5.878 | 5.963 | 5.847 | 5.911 | 107,546 | +0.04(+0.66%) |
Feb 07, 2018 | 5.813 | 5.891 | 5.803 | 5.872 | 203,535 | +0.04(+0.67%) |
Feb 06, 2018 | 5.852 | 5.729 | 5.833 | 183,838 | +0.03(+0.55%) | |
Feb 05, 2018 | 5.904 | 5.904 | 5.801 | 5.801 | 97,319 | -0.09(-1.53%) |
Feb 02, 2018 | 5.929 | 5.929 | 5.891 | 5.891 | 69,732 | +0.01(+0.11%) |