Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.469 | 6.580 | 6.403 | 6.442 | 44,566 | +0.03(+0.43%) |
Apr 27, 2018 | 6.442 | 6.442 | 6.380 | 6.414 | 21,969 | +0.04(+0.61%) |
Apr 26, 2018 | 6.464 | 6.508 | 6.354 | 6.376 | 85,763 | -0.08(-1.20%) |
Apr 25, 2018 | 6.442 | 6.458 | 6.371 | 6.453 | 52,622 | +0.07(+1.17%) |
Apr 24, 2018 | 6.392 | 6.425 | 6.376 | 6.378 | 15,654 | -0.02(-0.39%) |
Apr 23, 2018 | 6.403 | 6.436 | 6.387 | 6.403 | 49,309 | -0.03(-0.51%) |
Apr 20, 2018 | 6.497 | 6.503 | 6.409 | 6.436 | 41,502 | -0.08(-1.29%) |
Apr 19, 2018 | 6.574 | 6.574 | 6.514 | 6.521 | 16,588 | -0.04(-0.65%) |
Apr 18, 2018 | 6.563 | 6.574 | 6.547 | 6.563 | 16,927 | +0.02(+0.26%) |
Apr 17, 2018 | 6.570 | 6.587 | 6.539 | 6.546 | 53,340 | +0.01(+0.16%) |
Apr 16, 2018 | 6.596 | 6.596 | 6.532 | 6.536 | 50,461 | -0.01(-0.21%) |
Apr 13, 2018 | 6.503 | 6.563 | 6.503 | 6.549 | 26,546 | +0.05(+0.72%) |
Apr 12, 2018 | 6.525 | 6.547 | 6.503 | 6.503 | 15,966 | -0.01(-0.17%) |
Apr 11, 2018 | 6.519 | 6.541 | 6.510 | 6.514 | 18,029 | -0.01(-0.08%) |
Apr 10, 2018 | 6.525 | 6.547 | 6.469 | 6.519 | 77,883 | +0.01(+0.17%) |
Apr 09, 2018 | 6.469 | 6.570 | 6.469 | 6.508 | 58,138 | +0.03(+0.51%) |
Apr 06, 2018 | 6.453 | 6.499 | 6.453 | 6.475 | 34,881 | -0.03(-0.51%) |
Apr 05, 2018 | 6.458 | 6.519 | 6.447 | 6.508 | 16,198 | +0.06(+0.85%) |
Apr 04, 2018 | 6.381 | 6.464 | 6.381 | 6.453 | 20,143 | +0.01(+0.09%) |
Apr 03, 2018 | 6.398 | 6.453 | 6.398 | 6.447 | 16,588 | +0.04(+0.61%) |
Apr 02, 2018 | 6.409 | 6.425 | 6.365 | 6.408 | 17,973 | -0.00(-0.01%) |
Mar 29, 2018 | 6.409 | 6.409 | 6.409 | 0 | +0.06(+1.00%) | |
Mar 28, 2018 | 6.346 | 6.354 | 6.335 | 6.345 | 23,565 | +0.01(+0.13%) |
Mar 27, 2018 | 6.343 | 6.387 | 6.311 | 6.337 | 28,823 | +0.02(+0.35%) |
Mar 26, 2018 | 6.376 | 6.395 | 6.310 | 6.315 | 41,181 | -0.01(-0.17%) |
Mar 23, 2018 | 6.376 | 6.425 | 6.326 | 6.326 | 36,456 | -0.05(-0.78%) |
Mar 22, 2018 | 6.381 | 6.409 | 6.370 | 6.376 | 49,924 | -0.04(-0.60%) |
Mar 21, 2018 | 6.392 | 6.420 | 6.392 | 6.414 | 32,948 | +0.02(+0.26%) |
Mar 20, 2018 | 6.442 | 6.458 | 6.398 | 6.398 | 35,172 | -0.04(-0.68%) |
Mar 19, 2018 | 6.525 | 6.525 | 6.431 | 6.442 | 57,543 | -0.08(-1.27%) |
Mar 16, 2018 | 6.536 | 6.575 | 6.525 | 6.525 | 44,012 | -0.03(-0.50%) |
Mar 15, 2018 | 6.651 | 6.694 | 6.541 | 6.558 | 85,338 | -0.11(-1.65%) |
Mar 14, 2018 | 6.701 | 6.701 | 6.643 | 6.668 | 14,612 | +0.00(+0.04%) |
Mar 13, 2018 | 6.784 | 6.784 | 6.651 | 6.665 | 47,272 | -0.03(-0.39%) |
Mar 12, 2018 | 6.629 | 6.737 | 6.629 | 6.691 | 18,095 | +0.08(+1.27%) |
Mar 09, 2018 | 6.577 | 6.617 | 6.569 | 6.607 | 28,380 | +0.03(+0.42%) |
Mar 08, 2018 | 6.547 | 6.585 | 6.547 | 6.580 | 18,976 | +0.07(+1.10%) |
Mar 07, 2018 | 6.599 | 6.508 | 6.508 | 49,065 | -0.04(-0.67%) | |
Mar 06, 2018 | 6.607 | 6.607 | 6.552 | 6.552 | 22,383 | -0.01(-0.08%) |
Mar 05, 2018 | 6.497 | 6.574 | 6.497 | 6.558 | 23,666 | +0.04(+0.68%) |
Mar 02, 2018 | 6.514 | 6.577 | 6.497 | 6.514 | 28,645 | -0.04(-0.63%) |
Mar 01, 2018 | 6.574 | 6.651 | 6.525 | 6.555 | 54,229 | -0.01(-0.13%) |
Feb 28, 2018 | 6.685 | 6.839 | 6.563 | 6.563 | 90,694 | -0.11(-1.65%) |
Feb 27, 2018 | 6.712 | 6.712 | 6.654 | 6.674 | 54,649 | -0.01(-0.08%) |
Feb 26, 2018 | 6.729 | 6.839 | 6.674 | 6.679 | 66,872 | -0.03(-0.41%) |
Feb 23, 2018 | 6.674 | 6.740 | 6.667 | 6.707 | 42,153 | +0.01(+0.16%) |
Feb 22, 2018 | 6.696 | 48,941 | -0.06(-0.90%) | |||
Feb 21, 2018 | 6.853 | 6.853 | 6.692 | 6.756 | 41,159 | +0.00(+0.00%) |
Feb 20, 2018 | 6.875 | 6.896 | 6.756 | 6.756 | 59,404 | -0.11(-1.60%) |
Feb 16, 2018 | 6.866 | 6.866 | 6.866 | 0 | +0.14(+2.03%) | |
Feb 15, 2018 | 6.735 | 6.821 | 6.729 | 6.729 | 31,641 | +0.01(+0.08%) |
Feb 14, 2018 | 6.649 | 6.740 | 6.615 | 6.724 | 42,988 | +0.05(+0.73%) |
Feb 13, 2018 | 6.692 | 6.729 | 6.665 | 6.676 | 28,241 | -0.02(-0.24%) |
Feb 12, 2018 | 6.713 | 6.751 | 6.616 | 6.692 | 37,756 | -0.01(-0.16%) |
Feb 09, 2018 | 6.681 | 6.735 | 6.595 | 6.702 | 87,668 | +0.06(+0.89%) |
Feb 08, 2018 | 6.737 | 6.745 | 6.670 | 6.643 | 32,531 | -0.09(-1.28%) |
Feb 07, 2018 | 6.632 | 6.856 | 6.632 | 6.729 | 73,714 | +0.12(+1.79%) |
Feb 06, 2018 | 6.606 | 6.692 | 6.579 | 6.611 | 132,436 | -0.10(-1.52%) |
Feb 05, 2018 | 6.891 | 6.891 | 6.703 | 6.713 | 54,942 | -0.19(-2.81%) |
Feb 02, 2018 | 6.972 | 6.998 | 6.907 | 6.907 | 48,502 | -0.09(-1.23%) |