Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.614 | 6.742 | 6.614 | 6.697 | 24,371 | +0.08(+1.25%) |
May 30, 2018 | 6.494 | 6.652 | 6.494 | 6.614 | 33,175 | +0.15(+2.32%) |
May 29, 2018 | 6.374 | 6.464 | 6.374 | 6.464 | 29,253 | +0.10(+1.53%) |
May 25, 2018 | 6.367 | 6.367 | 6.367 | 0 | -0.15(-2.30%) | |
May 24, 2018 | 6.539 | 6.539 | 6.472 | 6.517 | 23,067 | -0.07(-1.14%) |
May 23, 2018 | 6.644 | 6.712 | 6.560 | 6.592 | 18,877 | -0.04(-0.68%) |
May 22, 2018 | 6.854 | 6.854 | 6.599 | 6.637 | 15,742 | -0.25(-3.70%) |
May 21, 2018 | 6.839 | 6.974 | 6.801 | 6.891 | 31,464 | +0.08(+1.16%) |
May 18, 2018 | 6.701 | 6.828 | 6.668 | 6.813 | 65,165 | +0.14(+2.11%) |
May 17, 2018 | 6.494 | 6.753 | 6.494 | 6.672 | 27,402 | +0.16(+2.39%) |
May 16, 2018 | 6.345 | 6.531 | 6.310 | 6.516 | 19,678 | +0.17(+2.69%) |
May 15, 2018 | 6.264 | 6.382 | 6.264 | 6.345 | 42,896 | +0.05(+0.83%) |
May 14, 2018 | 6.412 | 6.412 | 6.271 | 6.293 | 16,528 | -0.01(-0.24%) |
May 11, 2018 | 6.152 | 6.338 | 6.152 | 6.308 | 16,409 | +0.04(+0.59%) |
May 10, 2018 | 6.308 | 6.375 | 6.241 | 6.271 | 23,978 | -0.02(-0.35%) |
May 09, 2018 | 6.241 | 6.323 | 6.234 | 6.293 | 21,066 | +0.03(+0.47%) |
May 08, 2018 | 6.293 | 6.323 | 6.160 | 6.264 | 31,094 | -0.02(-0.35%) |
May 07, 2018 | 6.189 | 6.308 | 6.189 | 6.286 | 11,723 | +0.10(+1.56%) |
May 04, 2018 | 6.160 | 6.356 | 6.145 | 6.189 | 27,666 | +0.04(+0.60%) |
May 03, 2018 | 6.048 | 6.212 | 6.026 | 6.152 | 138,386 | +0.07(+1.22%) |
May 02, 2018 | 5.928 | 6.152 | 5.928 | 6.078 | 26,599 | +0.10(+1.74%) |
May 01, 2018 | 6.078 | 6.078 | 5.893 | 5.974 | 18,996 | -0.10(-1.71%) |
Apr 30, 2018 | 5.937 | 6.085 | 5.900 | 6.078 | 31,374 | +0.14(+2.37%) |
Apr 27, 2018 | 5.781 | 5.989 | 5.781 | 5.937 | 45,187 | +0.15(+2.56%) |
Apr 26, 2018 | 5.789 | 5.915 | 5.744 | 5.789 | 45,044 | +0.06(+1.04%) |
Apr 25, 2018 | 5.922 | 5.922 | 5.714 | 5.729 | 20,519 | -0.04(-0.77%) |
Apr 24, 2018 | 5.752 | 5.826 | 5.722 | 5.774 | 32,294 | +0.01(+0.26%) |
Apr 23, 2018 | 5.833 | 5.833 | 5.729 | 5.759 | 26,232 | +0.00(+0.00%) |
Apr 20, 2018 | 5.922 | 5.922 | 5.655 | 5.759 | 60,756 | -0.17(-2.88%) |
Apr 19, 2018 | 6.123 | 6.123 | 5.915 | 5.930 | 54,956 | -0.27(-4.43%) |
Apr 18, 2018 | 6.019 | 6.256 | 6.019 | 6.204 | 18,196 | +0.23(+3.85%) |
Apr 17, 2018 | 6.130 | 6.182 | 5.974 | 5.974 | 77,940 | -0.11(-1.83%) |
Apr 16, 2018 | 6.100 | 6.123 | 5.982 | 6.085 | 40,251 | +0.03(+0.49%) |
Apr 13, 2018 | 6.167 | 6.167 | 5.996 | 6.056 | 64,142 | -0.07(-1.21%) |
Apr 12, 2018 | 6.271 | 6.271 | 6.108 | 6.130 | 23,727 | -0.13(-2.13%) |
Apr 11, 2018 | 6.160 | 6.316 | 6.130 | 6.264 | 18,936 | +0.10(+1.56%) |
Apr 10, 2018 | 6.293 | 6.293 | 6.137 | 6.167 | 21,546 | -0.10(-1.54%) |
Apr 09, 2018 | 6.182 | 6.443 | 6.123 | 6.264 | 33,007 | +0.12(+1.93%) |
Apr 06, 2018 | 6.137 | 6.197 | 6.071 | 6.145 | 37,294 | -0.04(-0.72%) |
Apr 05, 2018 | 6.137 | 6.234 | 6.100 | 6.189 | 20,090 | +0.06(+0.97%) |
Apr 04, 2018 | 5.848 | 6.182 | 5.848 | 6.130 | 28,216 | +0.19(+3.12%) |
Apr 03, 2018 | 5.915 | 6.085 | 5.855 | 5.944 | 41,486 | +0.03(+0.50%) |
Apr 02, 2018 | 6.278 | 6.278 | 5.848 | 5.915 | 22,535 | -0.37(-5.90%) |
Mar 29, 2018 | 6.286 | 6.286 | 6.286 | 0 | +0.09(+1.44%) | |
Mar 28, 2018 | 5.870 | 6.219 | 5.870 | 6.197 | 30,296 | +0.33(+5.70%) |
Mar 27, 2018 | 5.967 | 5.967 | 5.752 | 5.863 | 27,951 | -0.10(-1.74%) |
Mar 26, 2018 | 6.130 | 6.137 | 5.766 | 5.967 | 158,570 | -0.03(-0.50%) |
Mar 23, 2018 | 6.256 | 6.256 | 5.996 | 5.996 | 62,672 | -0.24(-3.92%) |
Mar 22, 2018 | 6.271 | 6.353 | 6.219 | 6.241 | 44,313 | -0.10(-1.64%) |
Mar 21, 2018 | 6.486 | 6.486 | 6.249 | 6.345 | 41,297 | -0.14(-2.23%) |
Mar 20, 2018 | 6.681 | 6.681 | 6.402 | 6.490 | 42,992 | -0.21(-3.07%) |
Mar 19, 2018 | 6.681 | 6.695 | 6.571 | 6.695 | 37,011 | -0.04(-0.55%) |
Mar 16, 2018 | 6.431 | 6.740 | 6.402 | 6.732 | 95,937 | +0.31(+4.80%) |
Mar 15, 2018 | 6.490 | 6.497 | 6.387 | 6.424 | 28,492 | -0.04(-0.68%) |
Mar 14, 2018 | 6.695 | 6.695 | 6.439 | 6.468 | 100,623 | -0.21(-3.19%) |
Mar 13, 2018 | 6.747 | 6.938 | 6.651 | 6.681 | 152,258 | -0.01(-0.22%) |
Mar 12, 2018 | 6.519 | 6.813 | 6.483 | 6.695 | 80,953 | +0.20(+3.05%) |
Mar 09, 2018 | 6.402 | 6.523 | 6.314 | 6.497 | 45,822 | +0.09(+1.37%) |
Mar 08, 2018 | 6.424 | 6.446 | 6.365 | 6.409 | 31,899 | +0.02(+0.34%) |
Mar 07, 2018 | 6.512 | 6.358 | 6.387 | 42,333 | -0.16(-2.47%) | |
Mar 06, 2018 | 6.475 | 6.571 | 6.402 | 6.549 | 59,774 | +0.07(+1.02%) |
Mar 05, 2018 | 6.439 | 6.596 | 6.439 | 6.483 | 24,731 | +0.01(+0.11%) |
Mar 02, 2018 | 6.431 | 6.497 | 6.380 | 6.475 | 38,976 | -0.01(-0.23%) |