Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.548 | 6.574 | 6.457 | 6.522 | 176,221 | -0.04(-0.63%) |
May 30, 2018 | 6.507 | 6.595 | 6.486 | 6.564 | 203,735 | +0.08(+1.28%) |
May 29, 2018 | 6.627 | 6.627 | 6.455 | 6.481 | 464,903 | -0.13(-1.91%) |
May 25, 2018 | 6.607 | 6.607 | 6.607 | 0 | +0.03(+0.46%) | |
May 24, 2018 | 6.627 | 6.672 | 6.541 | 6.576 | 309,082 | -0.06(-0.84%) |
May 23, 2018 | 6.677 | 6.697 | 6.587 | 6.632 | 328,240 | -0.06(-0.83%) |
May 22, 2018 | 6.687 | 6.703 | 6.592 | 6.687 | 167,575 | +0.03(+0.45%) |
May 21, 2018 | 6.642 | 6.672 | 6.617 | 6.657 | 99,278 | +0.07(+1.07%) |
May 18, 2018 | 6.632 | 6.642 | 6.405 | 6.587 | 202,152 | -0.07(-1.06%) |
May 17, 2018 | 6.632 | 6.672 | 6.629 | 6.657 | 48,175 | +0.03(+0.46%) |
May 16, 2018 | 6.597 | 6.677 | 6.597 | 6.627 | 102,716 | +0.02(+0.31%) |
May 15, 2018 | 6.571 | 6.632 | 6.526 | 6.607 | 107,745 | +0.04(+0.54%) |
May 14, 2018 | 6.536 | 6.607 | 6.506 | 6.571 | 101,529 | +0.06(+0.85%) |
May 11, 2018 | 6.551 | 6.551 | 6.460 | 6.516 | 75,482 | +0.00(+0.00%) |
May 10, 2018 | 6.445 | 6.551 | 6.435 | 6.516 | 82,250 | +0.07(+1.10%) |
May 09, 2018 | 6.546 | 6.546 | 6.425 | 6.445 | 56,483 | -0.09(-1.39%) |
May 08, 2018 | 6.420 | 6.551 | 6.420 | 6.536 | 75,464 | +0.08(+1.17%) |
May 07, 2018 | 6.430 | 6.476 | 6.370 | 6.460 | 86,911 | +0.03(+0.39%) |
May 04, 2018 | 6.324 | 6.445 | 6.324 | 6.435 | 105,169 | +0.13(+2.00%) |
May 03, 2018 | 6.208 | 6.365 | 6.163 | 6.309 | 252,875 | +0.19(+3.05%) |
May 02, 2018 | 6.102 | 6.193 | 6.102 | 6.123 | 74,538 | +0.03(+0.50%) |
May 01, 2018 | 6.178 | 6.178 | 6.082 | 6.092 | 76,805 | -0.07(-1.06%) |
Apr 30, 2018 | 6.163 | 6.223 | 6.141 | 6.158 | 88,735 | -0.01(-0.16%) |
Apr 27, 2018 | 6.052 | 6.183 | 6.042 | 6.168 | 74,084 | +0.12(+1.92%) |
Apr 26, 2018 | 6.057 | 6.107 | 6.027 | 6.052 | 94,234 | -0.01(-0.17%) |
Apr 25, 2018 | 6.072 | 6.102 | 6.047 | 6.062 | 52,025 | -0.03(-0.41%) |
Apr 24, 2018 | 6.092 | 6.188 | 6.042 | 6.087 | 120,491 | +0.05(+0.75%) |
Apr 23, 2018 | 6.082 | 6.087 | 6.027 | 6.042 | 73,781 | -0.03(-0.42%) |
Apr 20, 2018 | 6.052 | 6.107 | 6.032 | 6.067 | 59,374 | +0.01(+0.08%) |
Apr 19, 2018 | 6.102 | 6.127 | 6.052 | 6.062 | 76,366 | -0.06(-0.91%) |
Apr 18, 2018 | 6.148 | 6.158 | 6.102 | 6.117 | 84,284 | -0.02(-0.25%) |
Apr 17, 2018 | 6.208 | 6.218 | 6.117 | 6.133 | 125,846 | -0.03(-0.41%) |
Apr 16, 2018 | 6.193 | 6.217 | 6.153 | 6.158 | 115,286 | -0.05(-0.81%) |
Apr 13, 2018 | 6.233 | 6.264 | 6.138 | 6.208 | 92,517 | -0.01(-0.16%) |
Apr 12, 2018 | 6.218 | 6.269 | 6.168 | 6.218 | 120,134 | +0.06(+0.98%) |
Apr 11, 2018 | 6.097 | 6.274 | 6.067 | 6.158 | 174,939 | +0.05(+0.83%) |
Apr 10, 2018 | 6.148 | 6.208 | 6.077 | 6.107 | 130,256 | -0.01(-0.16%) |
Apr 09, 2018 | 6.092 | 6.168 | 6.057 | 6.117 | 201,087 | +0.09(+1.51%) |
Apr 06, 2018 | 6.072 | 6.123 | 6.012 | 6.027 | 138,766 | -0.06(-0.91%) |
Apr 05, 2018 | 6.032 | 6.092 | 6.026 | 6.082 | 111,017 | +0.08(+1.26%) |
Apr 04, 2018 | 5.951 | 6.052 | 5.946 | 6.007 | 162,687 | +0.05(+0.76%) |
Apr 03, 2018 | 5.976 | 6.052 | 5.926 | 5.961 | 95,388 | -0.02(-0.25%) |
Apr 02, 2018 | 6.077 | 6.077 | 5.911 | 5.976 | 115,415 | -0.05(-0.84%) |
Mar 29, 2018 | 6.027 | 6.027 | 6.027 | 0 | +0.07(+1.19%) | |
Mar 28, 2018 | 5.880 | 5.981 | 5.845 | 5.956 | 110,783 | +0.07(+1.11%) |
Mar 27, 2018 | 5.906 | 5.961 | 5.865 | 5.891 | 148,595 | +0.01(+0.09%) |
Mar 26, 2018 | 5.921 | 5.985 | 5.880 | 5.886 | 124,076 | -0.03(-0.51%) |
Mar 23, 2018 | 6.017 | 6.017 | 5.906 | 5.916 | 134,019 | -0.09(-1.51%) |
Mar 22, 2018 | 5.906 | 6.047 | 5.886 | 6.007 | 200,538 | +0.04(+0.68%) |
Mar 21, 2018 | 5.966 | 5.996 | 5.888 | 5.966 | 301,944 | -0.00(-0.08%) |
Mar 20, 2018 | 5.971 | 6.035 | 5.931 | 5.971 | 132,060 | +0.01(+0.25%) |
Mar 19, 2018 | 5.956 | 6.074 | 5.910 | 5.956 | 233,146 | +0.02(+0.41%) |
Mar 16, 2018 | 5.942 | 6.084 | 5.932 | 5.932 | 103,446 | -0.02(-0.33%) |
Mar 15, 2018 | 6.103 | 6.103 | 5.839 | 5.952 | 209,468 | -0.10(-1.70%) |
Mar 14, 2018 | 6.000 | 6.142 | 5.966 | 6.054 | 373,942 | +0.09(+1.48%) |
Mar 13, 2018 | 5.800 | 5.991 | 5.653 | 5.966 | 585,927 | +0.19(+3.31%) |
Mar 12, 2018 | 5.677 | 5.839 | 5.594 | 5.775 | 268,579 | +0.07(+1.29%) |
Mar 09, 2018 | 5.775 | 5.839 | 5.653 | 5.702 | 273,146 | -0.02(-0.43%) |
Mar 08, 2018 | 5.702 | 5.746 | 5.628 | 5.726 | 82,231 | +0.01(+0.17%) |
Mar 07, 2018 | 5.770 | 5.589 | 5.717 | 240,565 | -0.03(-0.51%) | |
Mar 06, 2018 | 5.731 | 5.761 | 5.668 | 5.746 | 108,558 | +0.02(+0.34%) |
Mar 05, 2018 | 5.648 | 5.746 | 5.614 | 5.726 | 171,489 | +0.03(+0.52%) |
Mar 02, 2018 | 5.653 | 5.731 | 5.440 | 5.697 | 215,042 | +0.01(+0.26%) |