Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.475 | 6.609 | 6.448 | 6.475 | 34,810 | -0.05(-0.82%) |
May 30, 2018 | 6.510 | 6.609 | 6.439 | 6.528 | 145,656 | +0.13(+2.10%) |
May 29, 2018 | 6.663 | 6.716 | 6.390 | 6.394 | 102,867 | -0.40(-5.93%) |
May 25, 2018 | 6.797 | 6.797 | 6.797 | 0 | +0.05(+0.80%) | |
May 24, 2018 | 6.672 | 6.815 | 6.672 | 6.743 | 60,986 | +0.04(+0.53%) |
May 23, 2018 | 6.537 | 6.716 | 6.537 | 6.707 | 42,336 | +0.11(+1.63%) |
May 22, 2018 | 6.636 | 6.672 | 6.582 | 6.600 | 80,001 | -0.02(-0.27%) |
May 21, 2018 | 6.528 | 6.645 | 6.457 | 6.618 | 127,748 | +0.17(+2.64%) |
May 18, 2018 | 6.403 | 6.519 | 6.403 | 6.448 | 30,998 | +0.04(+0.56%) |
May 17, 2018 | 6.421 | 6.564 | 6.403 | 6.412 | 35,905 | -0.05(-0.83%) |
May 16, 2018 | 6.421 | 6.546 | 6.376 | 6.466 | 59,447 | +0.04(+0.70%) |
May 15, 2018 | 6.412 | 6.493 | 6.351 | 6.421 | 26,080 | +0.00(+0.00%) |
May 14, 2018 | 6.448 | 6.484 | 6.403 | 6.421 | 37,102 | -0.06(-0.97%) |
May 11, 2018 | 6.510 | 6.537 | 6.457 | 6.484 | 25,251 | +0.00(+0.00%) |
May 10, 2018 | 6.367 | 6.519 | 6.349 | 6.484 | 47,251 | +0.06(+0.98%) |
May 09, 2018 | 6.394 | 6.475 | 6.385 | 6.421 | 39,108 | +0.02(+0.28%) |
May 08, 2018 | 6.358 | 6.457 | 6.287 | 6.403 | 43,003 | +0.02(+0.28%) |
May 07, 2018 | 6.322 | 6.448 | 6.322 | 6.385 | 94,457 | -0.01(-0.14%) |
May 04, 2018 | 6.358 | 6.475 | 6.313 | 6.394 | 61,767 | +0.05(+0.85%) |
May 03, 2018 | 6.385 | 6.385 | 6.188 | 6.340 | 51,290 | -0.05(-0.84%) |
May 02, 2018 | 6.493 | 6.493 | 6.394 | 6.394 | 37,781 | -0.13(-1.92%) |
May 01, 2018 | 6.448 | 6.546 | 6.421 | 6.519 | 45,043 | +0.07(+1.11%) |
Apr 30, 2018 | 6.448 | 6.537 | 6.385 | 6.448 | 44,724 | -0.03(-0.42%) |
Apr 27, 2018 | 6.457 | 6.493 | 6.412 | 6.475 | 23,846 | +0.06(+0.98%) |
Apr 26, 2018 | 6.466 | 6.546 | 6.394 | 6.412 | 41,272 | -0.08(-1.24%) |
Apr 25, 2018 | 6.349 | 6.555 | 6.287 | 6.493 | 55,814 | +0.10(+1.54%) |
Apr 24, 2018 | 6.528 | 6.528 | 6.107 | 6.394 | 152,434 | +0.36(+5.93%) |
Apr 23, 2018 | 6.197 | 6.260 | 6.009 | 6.036 | 54,516 | -0.24(-3.85%) |
Apr 20, 2018 | 6.161 | 6.296 | 6.161 | 6.278 | 32,373 | +0.08(+1.30%) |
Apr 19, 2018 | 6.322 | 6.439 | 6.161 | 6.197 | 21,620 | -0.15(-2.40%) |
Apr 18, 2018 | 6.099 | 6.448 | 6.099 | 6.349 | 23,417 | +0.19(+3.05%) |
Apr 17, 2018 | 6.278 | 6.358 | 6.143 | 6.161 | 63,886 | -0.09(-1.43%) |
Apr 16, 2018 | 6.394 | 6.475 | 6.251 | 6.251 | 52,100 | -0.21(-3.32%) |
Apr 13, 2018 | 6.502 | 6.537 | 6.358 | 6.466 | 29,125 | -0.02(-0.28%) |
Apr 12, 2018 | 6.385 | 6.493 | 6.385 | 6.484 | 27,646 | +0.15(+2.40%) |
Apr 11, 2018 | 6.394 | 6.510 | 6.313 | 6.331 | 27,616 | -0.10(-1.53%) |
Apr 10, 2018 | 6.287 | 6.502 | 6.287 | 6.430 | 34,249 | +0.17(+2.72%) |
Apr 09, 2018 | 6.081 | 6.385 | 6.081 | 6.260 | 31,152 | +0.24(+4.02%) |
Apr 06, 2018 | 6.125 | 6.296 | 6.000 | 6.018 | 144,454 | -0.11(-1.75%) |
Apr 05, 2018 | 6.224 | 6.242 | 6.063 | 6.125 | 37,866 | -0.08(-1.30%) |
Apr 04, 2018 | 6.036 | 6.331 | 5.928 | 6.206 | 36,319 | -0.04(-0.72%) |
Apr 03, 2018 | 6.296 | 6.636 | 6.188 | 6.251 | 39,619 | -0.04(-0.57%) |
Apr 02, 2018 | 6.470 | 6.470 | 6.251 | 6.287 | 37,630 | -0.12(-1.82%) |
Mar 29, 2018 | 6.403 | 6.403 | 6.403 | 0 | +0.13(+2.14%) | |
Mar 28, 2018 | 6.484 | 6.484 | 6.206 | 6.269 | 51,116 | -0.18(-2.78%) |
Mar 27, 2018 | 6.519 | 6.645 | 6.430 | 6.448 | 34,503 | -0.06(-0.96%) |
Mar 26, 2018 | 6.502 | 6.582 | 6.466 | 6.510 | 41,954 | +0.02(+0.28%) |
Mar 23, 2018 | 6.484 | 6.716 | 6.466 | 6.493 | 52,764 | +0.00(+0.00%) |
Mar 22, 2018 | 6.609 | 6.734 | 6.493 | 6.493 | 39,750 | -0.21(-3.20%) |
Mar 21, 2018 | 6.600 | 6.797 | 6.600 | 6.707 | 35,045 | +0.13(+1.90%) |
Mar 20, 2018 | 6.609 | 6.654 | 6.546 | 6.582 | 39,815 | -0.08(-1.21%) |
Mar 19, 2018 | 6.743 | 6.743 | 6.524 | 6.663 | 38,574 | -0.09(-1.26%) |
Mar 16, 2018 | 6.734 | 6.797 | 6.681 | 6.748 | 35,318 | -0.00(-0.07%) |
Mar 15, 2018 | 6.761 | 6.806 | 6.734 | 6.752 | 56,320 | -0.02(-0.26%) |
Mar 14, 2018 | 6.734 | 6.806 | 6.734 | 6.770 | 39,479 | +0.04(+0.53%) |
Mar 13, 2018 | 6.797 | 6.851 | 6.690 | 6.734 | 52,832 | -0.01(-0.13%) |
Mar 12, 2018 | 6.600 | 6.788 | 6.600 | 6.743 | 61,996 | +0.04(+0.53%) |
Mar 09, 2018 | 6.743 | 6.797 | 6.681 | 6.707 | 43,086 | -0.03(-0.40%) |
Mar 08, 2018 | 6.699 | 6.760 | 6.627 | 6.734 | 49,702 | +0.07(+1.08%) |
Mar 07, 2018 | 6.546 | 6.734 | 6.546 | 6.663 | 61,836 | +0.04(+0.68%) |
Mar 06, 2018 | 6.555 | 6.734 | 6.555 | 6.618 | 74,807 | +0.07(+1.09%) |
Mar 05, 2018 | 6.430 | 6.609 | 6.430 | 6.546 | 109,737 | -0.21(-3.18%) |
Mar 02, 2018 | 6.618 | 6.815 | 6.582 | 6.761 | 50,371 | +0.10(+1.48%) |