Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.204 | 6.245 | 6.187 | 6.187 | 569,289 | -0.03(-0.53%) |
Apr 27, 2018 | 6.163 | 6.249 | 6.163 | 6.220 | 795,625 | -0.15(-2.34%) |
Apr 26, 2018 | 6.402 | 6.419 | 6.345 | 6.369 | 518,071 | -0.02(-0.26%) |
Apr 25, 2018 | 6.378 | 6.411 | 6.336 | 6.386 | 485,120 | -0.02(-0.39%) |
Apr 24, 2018 | 6.460 | 6.477 | 6.390 | 6.411 | 595,055 | -0.04(-0.64%) |
Apr 23, 2018 | 6.452 | 6.473 | 6.439 | 6.452 | 309,730 | +0.00(+0.00%) |
Apr 20, 2018 | 6.452 | 6.473 | 6.436 | 6.452 | 443,840 | +0.00(+0.00%) |
Apr 19, 2018 | 6.436 | 6.502 | 6.436 | 6.452 | 812,362 | +0.02(+0.26%) |
Apr 18, 2018 | 6.460 | 6.477 | 6.411 | 6.436 | 988,127 | +0.00(+0.00%) |
Apr 17, 2018 | 6.386 | 6.452 | 6.378 | 6.436 | 1,107,783 | +0.10(+1.57%) |
Apr 16, 2018 | 6.345 | 6.353 | 6.320 | 6.336 | 437,565 | +0.02(+0.26%) |
Apr 13, 2018 | 6.394 | 6.394 | 6.295 | 6.320 | 573,454 | -0.02(-0.26%) |
Apr 12, 2018 | 6.303 | 6.353 | 6.295 | 6.336 | 495,113 | +0.07(+1.19%) |
Apr 11, 2018 | 6.295 | 6.303 | 6.262 | 6.262 | 506,579 | +0.00(+0.00%) |
Apr 10, 2018 | 6.237 | 6.295 | 6.237 | 6.262 | 690,295 | +0.10(+1.61%) |
Apr 09, 2018 | 6.179 | 6.237 | 6.154 | 6.163 | 653,312 | +0.03(+0.54%) |
Apr 06, 2018 | 6.163 | 6.187 | 6.096 | 6.129 | 944,527 | -0.04(-0.67%) |
Apr 05, 2018 | 6.121 | 6.196 | 6.121 | 6.171 | 604,106 | +0.02(+0.40%) |
Apr 04, 2018 | 6.080 | 6.150 | 6.076 | 6.146 | 801,661 | +0.03(+0.54%) |
Apr 03, 2018 | 6.096 | 6.138 | 6.055 | 6.113 | 886,811 | +0.06(+0.96%) |
Apr 02, 2018 | 6.121 | 6.146 | 6.018 | 6.055 | 702,660 | -0.07(-1.08%) |
Mar 29, 2018 | 6.121 | 6.121 | 6.121 | 0 | +0.03(+0.54%) | |
Mar 28, 2018 | 6.063 | 6.121 | 6.030 | 6.088 | 1,005,323 | +0.05(+0.82%) |
Mar 27, 2018 | 6.196 | 6.196 | 6.005 | 6.038 | 1,301,956 | -0.18(-2.93%) |
Mar 26, 2018 | 6.204 | 6.245 | 6.146 | 6.220 | 1,291,003 | +0.26(+4.30%) |
Mar 23, 2018 | 6.055 | 6.072 | 5.956 | 5.964 | 1,209,015 | -0.08(-1.37%) |
Mar 22, 2018 | 6.088 | 6.134 | 6.034 | 6.047 | 1,227,532 | -0.14(-2.27%) |
Mar 21, 2018 | 6.196 | 6.237 | 6.134 | 6.187 | 1,069,234 | +0.00(+0.00%) |
Mar 20, 2018 | 6.204 | 6.229 | 6.179 | 6.187 | 938,786 | +0.09(+1.49%) |
Mar 19, 2018 | 6.154 | 6.171 | 6.047 | 6.096 | 896,682 | +0.00(+0.00%) |
Mar 16, 2018 | 6.063 | 6.125 | 6.063 | 6.096 | 815,249 | +0.07(+1.10%) |
Mar 15, 2018 | 6.005 | 6.072 | 5.989 | 6.030 | 2,295,461 | -0.08(-1.35%) |
Mar 14, 2018 | 6.105 | 6.134 | 6.038 | 6.113 | 2,358,823 | +0.05(+0.82%) |
Mar 13, 2018 | 6.146 | 6.154 | 6.063 | 6.063 | 656,716 | -0.07(-1.08%) |
Mar 12, 2018 | 6.121 | 6.171 | 6.121 | 6.129 | 723,426 | +0.02(+0.41%) |
Mar 09, 2018 | 6.063 | 6.129 | 6.059 | 6.105 | 1,560,972 | -0.03(-0.54%) |
Mar 08, 2018 | 6.121 | 6.171 | 6.105 | 6.138 | 997,068 | +0.02(+0.41%) |
Mar 07, 2018 | 6.063 | 6.113 | 947,646 | -0.01(-0.14%) | ||
Mar 06, 2018 | 6.129 | 6.146 | 6.067 | 6.121 | 1,533,849 | -0.01(-0.13%) |
Mar 05, 2018 | 6.022 | 6.158 | 6.010 | 6.129 | 1,153,298 | +0.06(+0.95%) |
Mar 02, 2018 | 6.030 | 6.092 | 5.881 | 6.072 | 3,509,581 | -0.04(-0.68%) |
Mar 01, 2018 | 6.138 | 6.163 | 6.047 | 6.113 | 1,978,016 | -0.05(-0.81%) |
Feb 28, 2018 | 6.254 | 6.262 | 6.163 | 6.163 | 1,233,037 | -0.14(-2.23%) |
Feb 27, 2018 | 6.336 | 6.353 | 6.295 | 6.303 | 1,287,353 | -0.03(-0.52%) |
Feb 26, 2018 | 6.336 | 6.369 | 6.278 | 6.336 | 1,116,830 | +0.02(+0.26%) |
Feb 23, 2018 | 6.353 | 6.369 | 6.262 | 6.320 | 2,498,260 | -0.25(-3.78%) |
Feb 22, 2018 | 6.568 | 1,308,634 | +0.08(+1.28%) | |||
Feb 21, 2018 | 6.477 | 6.580 | 6.464 | 6.485 | 1,097,228 | +0.02(+0.26%) |
Feb 20, 2018 | 6.510 | 6.510 | 6.448 | 6.469 | 913,157 | -0.04(-0.64%) |
Feb 16, 2018 | 6.510 | 6.510 | 6.510 | 0 | -0.04(-0.63%) | |
Feb 15, 2018 | 6.568 | 6.568 | 6.452 | 6.551 | 1,078,460 | -0.01(-0.13%) |
Feb 14, 2018 | 6.402 | 6.568 | 6.402 | 6.560 | 1,062,688 | +0.08(+1.28%) |
Feb 13, 2018 | 6.460 | 6.477 | 6.427 | 6.477 | 788,026 | +0.01(+0.13%) |
Feb 12, 2018 | 6.452 | 6.514 | 6.394 | 6.469 | 1,153,226 | +0.04(+0.64%) |
Feb 09, 2018 | 6.444 | 6.489 | 6.258 | 6.427 | 2,432,885 | -0.11(-1.65%) |
Feb 08, 2018 | 6.783 | 6.791 | 6.527 | 6.535 | 2,540,841 | +0.02(+0.25%) |
Feb 07, 2018 | 6.535 | 6.613 | 6.506 | 6.518 | 1,521,519 | -0.03(-0.51%) |
Feb 06, 2018 | 6.411 | 6.568 | 6.386 | 6.551 | 2,704,118 | +0.06(+0.89%) |
Feb 05, 2018 | 6.626 | 6.688 | 6.394 | 6.493 | 1,929,859 | -0.26(-3.92%) |
Feb 02, 2018 | 6.849 | 6.866 | 6.750 | 6.758 | 944,170 | -0.18(-2.62%) |