Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.207 | 6.225 | 6.188 | 6.225 | 339,129 | +0.03(+0.51%) |
Apr 27, 2018 | 6.181 | 6.207 | 6.169 | 6.194 | 182,524 | +0.01(+0.20%) |
Apr 26, 2018 | 6.169 | 6.194 | 6.150 | 6.181 | 312,600 | +0.02(+0.31%) |
Apr 25, 2018 | 6.207 | 6.207 | 6.163 | 6.163 | 179,770 | -0.04(-0.61%) |
Apr 24, 2018 | 6.213 | 6.213 | 6.194 | 6.200 | 228,674 | -0.01(-0.20%) |
Apr 23, 2018 | 6.213 | 6.225 | 6.200 | 6.213 | 274,408 | +0.01(+0.20%) |
Apr 20, 2018 | 6.181 | 6.219 | 6.181 | 6.200 | 291,121 | +0.00(+0.00%) |
Apr 19, 2018 | 6.181 | 6.207 | 6.175 | 6.200 | 394,979 | +0.01(+0.20%) |
Apr 18, 2018 | 6.194 | 6.212 | 6.175 | 6.188 | 406,243 | -0.01(-0.20%) |
Apr 17, 2018 | 6.225 | 6.225 | 6.194 | 6.200 | 263,779 | -0.02(-0.30%) |
Apr 16, 2018 | 6.219 | 6.232 | 6.194 | 6.219 | 423,257 | -0.01(-0.20%) |
Apr 13, 2018 | 6.232 | 6.244 | 6.219 | 6.232 | 214,519 | -0.01(-0.10%) |
Apr 12, 2018 | 6.263 | 6.282 | 6.232 | 6.238 | 291,237 | -0.00(-0.05%) |
Apr 11, 2018 | 6.260 | 6.272 | 6.241 | 6.241 | 418,696 | -0.01(-0.10%) |
Apr 10, 2018 | 6.285 | 6.288 | 6.241 | 6.247 | 510,297 | -0.03(-0.50%) |
Apr 09, 2018 | 6.272 | 6.285 | 6.254 | 6.279 | 315,121 | +0.01(+0.10%) |
Apr 06, 2018 | 6.260 | 6.272 | 6.242 | 6.272 | 352,349 | +0.03(+0.50%) |
Apr 05, 2018 | 6.254 | 6.254 | 6.235 | 6.241 | 444,590 | +0.00(+0.00%) |
Apr 04, 2018 | 6.216 | 6.241 | 6.210 | 6.241 | 349,724 | +0.00(+0.00%) |
Apr 03, 2018 | 6.235 | 6.241 | 6.197 | 6.241 | 382,263 | +0.01(+0.10%) |
Apr 02, 2018 | 6.241 | 6.278 | 6.197 | 6.235 | 472,621 | -0.01(-0.20%) |
Mar 29, 2018 | 6.247 | 6.247 | 6.247 | 0 | +0.05(+0.81%) | |
Mar 28, 2018 | 6.085 | 6.204 | 6.085 | 6.197 | 943,555 | +0.10(+1.64%) |
Mar 27, 2018 | 6.048 | 6.110 | 6.029 | 6.098 | 620,247 | +0.06(+0.93%) |
Mar 26, 2018 | 6.035 | 6.054 | 6.029 | 6.041 | 247,433 | +0.01(+0.21%) |
Mar 23, 2018 | 6.060 | 6.079 | 6.029 | 6.029 | 592,803 | -0.04(-0.62%) |
Mar 22, 2018 | 6.060 | 6.079 | 6.060 | 6.066 | 262,833 | -0.01(-0.10%) |
Mar 21, 2018 | 6.098 | 6.098 | 6.056 | 6.073 | 255,116 | -0.02(-0.31%) |
Mar 20, 2018 | 6.141 | 6.147 | 6.091 | 6.091 | 407,685 | -0.06(-1.01%) |
Mar 19, 2018 | 6.135 | 6.154 | 6.135 | 6.154 | 259,868 | +0.01(+0.20%) |
Mar 16, 2018 | 6.154 | 6.154 | 6.135 | 6.141 | 260,096 | -0.01(-0.20%) |
Mar 15, 2018 | 6.135 | 6.172 | 6.135 | 6.154 | 449,618 | +0.00(+0.00%) |
Mar 14, 2018 | 6.179 | 6.179 | 6.129 | 6.154 | 413,923 | -0.02(-0.35%) |
Mar 13, 2018 | 6.163 | 6.176 | 6.151 | 6.176 | 449,577 | +0.02(+0.40%) |
Mar 12, 2018 | 6.145 | 6.157 | 6.132 | 6.151 | 332,895 | +0.01(+0.10%) |
Mar 09, 2018 | 6.138 | 6.157 | 6.129 | 6.145 | 319,112 | +0.02(+0.30%) |
Mar 08, 2018 | 6.120 | 6.132 | 6.114 | 6.126 | 236,788 | +0.02(+0.30%) |
Mar 07, 2018 | 6.114 | 6.089 | 6.107 | 305,013 | +0.02(+0.31%) | |
Mar 06, 2018 | 6.064 | 6.107 | 6.052 | 6.089 | 331,089 | +0.04(+0.61%) |
Mar 05, 2018 | 6.045 | 6.083 | 6.039 | 6.052 | 618,252 | -0.01(-0.10%) |
Mar 02, 2018 | 6.039 | 6.089 | 6.033 | 6.058 | 663,907 | +0.00(+0.00%) |
Mar 01, 2018 | 6.070 | 6.076 | 6.045 | 6.058 | 397,025 | +0.01(+0.10%) |
Feb 28, 2018 | 6.064 | 6.076 | 6.045 | 6.052 | 453,278 | -0.01(-0.10%) |
Feb 27, 2018 | 6.076 | 6.083 | 6.045 | 6.058 | 553,714 | +0.00(+0.00%) |
Feb 26, 2018 | 6.045 | 6.076 | 6.045 | 6.058 | 552,454 | +0.02(+0.41%) |
Feb 23, 2018 | 6.039 | 6.052 | 6.014 | 6.033 | 525,040 | +0.03(+0.52%) |
Feb 22, 2018 | 6.008 | 6.027 | 6.002 | 6.002 | 404,388 | -0.01(-0.10%) |
Feb 21, 2018 | 6.014 | 6.033 | 6.005 | 6.008 | 301,165 | -0.01(-0.10%) |
Feb 20, 2018 | 5.996 | 6.021 | 5.983 | 6.014 | 552,425 | +0.01(+0.21%) |
Feb 16, 2018 | 6.002 | 6.002 | 6.002 | 0 | +0.03(+0.52%) | |
Feb 15, 2018 | 5.977 | 5.996 | 5.952 | 5.971 | 559,552 | +0.02(+0.31%) |
Feb 14, 2018 | 5.990 | 6.008 | 5.952 | 5.952 | 505,009 | -0.05(-0.88%) |
Feb 13, 2018 | 5.987 | 6.023 | 5.987 | 6.005 | 478,913 | +0.01(+0.10%) |
Feb 12, 2018 | 5.999 | 6.012 | 5.968 | 5.999 | 594,319 | +0.02(+0.31%) |
Feb 09, 2018 | 6.024 | 6.048 | 5.919 | 5.980 | 1,316,851 | -0.04(-0.61%) |
Feb 08, 2018 | 6.091 | 6.091 | 6.011 | 6.017 | 505,550 | -0.06(-1.01%) |
Feb 07, 2018 | 6.005 | 6.104 | 6.005 | 6.079 | 728,825 | +0.07(+1.13%) |
Feb 06, 2018 | 5.956 | 6.024 | 5.937 | 6.011 | 1,224,491 | +0.03(+0.52%) |
Feb 05, 2018 | 6.024 | 6.061 | 5.974 | 5.980 | 662,644 | -0.06(-1.02%) |
Feb 02, 2018 | 5.999 | 6.048 | 5.974 | 6.042 | 1,014,569 | +0.04(+0.62%) |