Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.606 | 6.837 | 6.463 | 6.702 | 162,788 | +0.13(+1.94%) |
May 30, 2018 | 6.558 | 6.606 | 6.487 | 6.574 | 76,010 | +0.05(+0.73%) |
May 29, 2018 | 6.495 | 6.542 | 6.431 | 6.526 | 76,030 | +0.03(+0.49%) |
May 25, 2018 | 6.495 | 6.495 | 6.495 | 0 | -0.06(-0.97%) | |
May 24, 2018 | 6.590 | 6.598 | 6.463 | 6.558 | 132,702 | -0.05(-0.72%) |
May 23, 2018 | 6.598 | 6.645 | 6.574 | 6.606 | 51,827 | +0.00(+0.00%) |
May 22, 2018 | 6.757 | 6.757 | 6.534 | 6.606 | 106,306 | -0.15(-2.24%) |
May 21, 2018 | 6.757 | 6.757 | 6.654 | 6.757 | 52,413 | +0.11(+1.60%) |
May 18, 2018 | 6.730 | 6.738 | 6.647 | 6.651 | 94,941 | -0.07(-1.06%) |
May 17, 2018 | 6.675 | 6.769 | 6.651 | 6.722 | 126,623 | +0.06(+0.95%) |
May 16, 2018 | 6.620 | 6.675 | 6.541 | 6.659 | 39,078 | +0.04(+0.60%) |
May 15, 2018 | 6.620 | 6.643 | 6.557 | 6.620 | 60,018 | -0.02(-0.24%) |
May 14, 2018 | 6.541 | 6.657 | 6.509 | 6.635 | 108,999 | +0.11(+1.69%) |
May 11, 2018 | 6.352 | 6.533 | 6.352 | 6.525 | 162,130 | +0.17(+2.60%) |
May 10, 2018 | 6.249 | 6.383 | 6.249 | 6.360 | 98,743 | +0.07(+1.13%) |
May 09, 2018 | 6.304 | 6.344 | 6.281 | 6.289 | 73,869 | -0.01(-0.13%) |
May 08, 2018 | 6.139 | 6.297 | 6.139 | 6.297 | 212,757 | +0.24(+3.90%) |
May 07, 2018 | 6.107 | 6.139 | 6.036 | 6.060 | 151,134 | -0.08(-1.28%) |
May 04, 2018 | 6.163 | 6.189 | 6.068 | 6.139 | 60,664 | -0.05(-0.76%) |
May 03, 2018 | 6.249 | 6.249 | 6.107 | 6.186 | 55,934 | -0.06(-0.88%) |
May 02, 2018 | 6.265 | 6.317 | 6.194 | 6.241 | 103,594 | -0.02(-0.38%) |
May 01, 2018 | 6.297 | 6.297 | 6.257 | 6.265 | 55,429 | -0.02(-0.38%) |
Apr 30, 2018 | 6.281 | 6.324 | 6.265 | 6.289 | 77,843 | +0.00(+0.00%) |
Apr 27, 2018 | 6.297 | 6.320 | 6.241 | 6.289 | 78,937 | +0.02(+0.38%) |
Apr 26, 2018 | 6.265 | 6.297 | 6.264 | 6.265 | 44,326 | +0.00(+0.00%) |
Apr 25, 2018 | 6.273 | 6.297 | 6.226 | 6.265 | 53,610 | -0.02(-0.38%) |
Apr 24, 2018 | 6.281 | 6.328 | 6.265 | 6.289 | 73,300 | +0.02(+0.38%) |
Apr 23, 2018 | 6.241 | 6.297 | 6.186 | 6.265 | 90,927 | +0.02(+0.38%) |
Apr 20, 2018 | 6.320 | 6.344 | 6.226 | 6.241 | 56,812 | -0.10(-1.61%) |
Apr 19, 2018 | 6.265 | 6.352 | 6.265 | 6.344 | 85,487 | +0.06(+0.88%) |
Apr 18, 2018 | 6.320 | 6.328 | 6.265 | 6.289 | 89,681 | -0.04(-0.58%) |
Apr 17, 2018 | 6.240 | 6.325 | 6.169 | 6.325 | 111,752 | +0.11(+1.76%) |
Apr 16, 2018 | 6.099 | 6.231 | 6.099 | 6.216 | 70,966 | +0.11(+1.79%) |
Apr 13, 2018 | 6.084 | 6.138 | 6.084 | 6.107 | 72,875 | +0.00(+0.00%) |
Apr 12, 2018 | 6.130 | 6.137 | 6.084 | 6.107 | 45,567 | +0.02(+0.26%) |
Apr 11, 2018 | 6.138 | 6.185 | 6.076 | 6.091 | 88,722 | -0.05(-0.89%) |
Apr 10, 2018 | 6.138 | 6.184 | 6.123 | 6.146 | 44,981 | +0.01(+0.13%) |
Apr 09, 2018 | 6.076 | 6.177 | 6.076 | 6.138 | 42,811 | +0.09(+1.42%) |
Apr 06, 2018 | 6.099 | 6.169 | 6.052 | 6.052 | 70,322 | -0.09(-1.40%) |
Apr 05, 2018 | 6.162 | 6.181 | 6.099 | 6.138 | 37,045 | -0.02(-0.25%) |
Apr 04, 2018 | 6.021 | 6.177 | 6.021 | 6.154 | 94,893 | +0.10(+1.68%) |
Apr 03, 2018 | 6.193 | 6.193 | 6.013 | 6.052 | 199,184 | -0.14(-2.27%) |
Apr 02, 2018 | 6.052 | 6.224 | 6.044 | 6.193 | 184,077 | +0.17(+2.85%) |
Mar 29, 2018 | 6.021 | 6.021 | 6.021 | 0 | +0.08(+1.31%) | |
Mar 28, 2018 | 5.967 | 6.025 | 5.928 | 5.943 | 70,662 | -0.01(-0.13%) |
Mar 27, 2018 | 5.998 | 6.006 | 5.850 | 5.951 | 125,486 | -0.04(-0.65%) |
Mar 26, 2018 | 6.107 | 6.146 | 5.982 | 5.990 | 68,045 | -0.09(-1.54%) |
Mar 23, 2018 | 6.084 | 6.130 | 6.084 | 6.084 | 24,555 | +0.00(+0.00%) |
Mar 22, 2018 | 6.084 | 6.159 | 5.990 | 6.084 | 91,854 | -0.07(-1.10%) |
Mar 21, 2018 | 6.120 | 6.205 | 6.113 | 6.151 | 56,606 | +0.01(+0.13%) |
Mar 20, 2018 | 6.136 | 6.182 | 6.113 | 6.144 | 76,458 | +0.02(+0.25%) |
Mar 19, 2018 | 6.144 | 6.209 | 6.090 | 6.128 | 153,259 | -0.02(-0.38%) |
Mar 16, 2018 | 6.120 | 6.228 | 6.120 | 6.151 | 226,694 | +0.00(+0.00%) |
Mar 15, 2018 | 6.283 | 6.290 | 6.151 | 6.151 | 103,402 | -0.12(-1.85%) |
Mar 14, 2018 | 6.198 | 6.283 | 6.198 | 6.267 | 77,034 | +0.05(+0.87%) |
Mar 13, 2018 | 6.252 | 6.270 | 6.159 | 6.213 | 211,703 | -0.05(-0.74%) |
Mar 12, 2018 | 6.205 | 6.283 | 6.205 | 6.259 | 67,936 | +0.03(+0.50%) |
Mar 09, 2018 | 6.252 | 6.252 | 6.174 | 6.228 | 100,202 | +0.01(+0.12%) |
Mar 08, 2018 | 6.136 | 6.244 | 6.136 | 6.221 | 79,749 | +0.11(+1.77%) |
Mar 07, 2018 | 6.020 | 6.151 | 5.981 | 6.113 | 171,552 | +0.04(+0.64%) |
Mar 06, 2018 | 5.796 | 6.105 | 5.796 | 6.074 | 279,356 | +0.27(+4.72%) |
Mar 05, 2018 | 5.580 | 5.831 | 5.580 | 5.800 | 186,510 | +0.17(+3.09%) |
Mar 02, 2018 | 5.557 | 5.626 | 5.557 | 5.626 | 76,183 | +0.05(+0.83%) |