Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.918 | 5.956 | 5.918 | 5.937 | 754,710 | +0.02(+0.32%) |
Jun 28, 2018 | 5.988 | 5.988 | 5.911 | 5.918 | 700,022 | -0.06(-1.06%) |
Jun 27, 2018 | 6.026 | 6.038 | 5.975 | 5.981 | 627,582 | -0.06(-0.95%) |
Jun 26, 2018 | 6.026 | 6.039 | 6.007 | 6.039 | 461,350 | +0.03(+0.53%) |
Jun 25, 2018 | 6.032 | 6.045 | 6.004 | 6.007 | 444,129 | -0.04(-0.74%) |
Jun 22, 2018 | 6.058 | 6.064 | 6.026 | 6.051 | 457,892 | +0.01(+0.11%) |
Jun 21, 2018 | 6.096 | 6.102 | 6.032 | 6.045 | 741,782 | -0.04(-0.73%) |
Jun 20, 2018 | 6.134 | 6.145 | 6.089 | 6.089 | 677,872 | -0.05(-0.83%) |
Jun 19, 2018 | 6.140 | 6.159 | 6.128 | 6.140 | 461,837 | -0.02(-0.31%) |
Jun 18, 2018 | 6.210 | 6.210 | 6.153 | 6.159 | 513,738 | -0.06(-1.02%) |
Jun 15, 2018 | 6.223 | 6.223 | 6.223 | 289,742 | +0.00(+0.00%) | |
Jun 14, 2018 | 6.223 | 6.236 | 6.210 | 6.223 | 281,040 | -0.01(-0.09%) |
Jun 13, 2018 | 6.248 | 6.250 | 6.222 | 6.229 | 248,883 | -0.01(-0.20%) |
Jun 12, 2018 | 6.254 | 6.273 | 6.241 | 6.241 | 260,854 | -0.03(-0.40%) |
Jun 11, 2018 | 6.248 | 6.273 | 6.241 | 6.267 | 488,455 | +0.02(+0.30%) |
Jun 08, 2018 | 6.254 | 6.260 | 6.248 | 6.248 | 152,455 | -0.01(-0.20%) |
Jun 07, 2018 | 6.254 | 6.260 | 6.248 | 6.260 | 197,277 | +0.01(+0.20%) |
Jun 06, 2018 | 6.273 | 6.248 | 394,926 | +0.01(+0.20%) | ||
Jun 05, 2018 | 6.203 | 6.241 | 6.172 | 6.235 | 406,695 | +0.03(+0.51%) |
Jun 04, 2018 | 6.229 | 6.235 | 6.197 | 6.203 | 422,616 | -0.06(-0.91%) |
Jun 01, 2018 | 6.222 | 6.273 | 6.222 | 6.260 | 438,491 | +0.06(+0.92%) |
May 31, 2018 | 6.229 | 6.229 | 6.197 | 6.203 | 333,836 | -0.01(-0.20%) |
May 30, 2018 | 6.210 | 6.226 | 6.197 | 6.216 | 457,218 | +0.01(+0.10%) |
May 29, 2018 | 6.166 | 6.216 | 6.166 | 6.210 | 318,372 | +0.04(+0.61%) |
May 25, 2018 | 6.172 | 6.172 | 6.172 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 6.197 | 6.197 | 6.153 | 6.172 | 416,510 | -0.03(-0.56%) |
May 23, 2018 | 6.166 | 6.210 | 6.147 | 6.207 | 249,491 | +0.04(+0.67%) |
May 22, 2018 | 6.166 | 6.197 | 6.166 | 6.166 | 308,860 | -0.01(-0.10%) |
May 21, 2018 | 6.121 | 6.178 | 6.121 | 6.172 | 278,615 | +0.05(+0.83%) |
May 18, 2018 | 6.159 | 6.159 | 6.121 | 6.121 | 288,173 | -0.03(-0.51%) |
May 17, 2018 | 6.147 | 6.166 | 6.134 | 6.153 | 318,952 | -0.01(-0.21%) |
May 16, 2018 | 6.166 | 6.172 | 6.140 | 6.166 | 284,426 | +0.02(+0.31%) |
May 15, 2018 | 6.191 | 6.191 | 6.140 | 6.147 | 387,514 | -0.05(-0.82%) |
May 14, 2018 | 6.185 | 6.216 | 6.185 | 6.197 | 378,100 | +0.00(+0.05%) |
May 11, 2018 | 6.175 | 6.200 | 6.175 | 6.194 | 304,596 | +0.03(+0.41%) |
May 10, 2018 | 6.188 | 6.200 | 6.169 | 6.169 | 339,146 | -0.02(-0.30%) |
May 09, 2018 | 6.207 | 6.225 | 6.185 | 6.188 | 286,462 | -0.02(-0.30%) |
May 08, 2018 | 6.232 | 6.243 | 6.203 | 6.207 | 335,962 | -0.03(-0.50%) |
May 07, 2018 | 6.244 | 6.244 | 6.225 | 6.238 | 285,327 | +0.00(+0.00%) |
May 04, 2018 | 6.225 | 6.256 | 6.225 | 6.238 | 295,332 | -0.01(-0.10%) |
May 03, 2018 | 6.263 | 6.269 | 6.238 | 6.244 | 283,714 | -0.02(-0.30%) |
May 02, 2018 | 6.263 | 6.268 | 6.225 | 6.263 | 273,643 | +0.00(+0.00%) |
May 01, 2018 | 6.225 | 6.263 | 6.213 | 6.263 | 384,562 | +0.04(+0.61%) |
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%) |