Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.229 | 6.295 | 6.208 | 6.270 | 579,500 | +0.07(+1.14%) |
Apr 27, 2018 | 6.133 | 6.209 | 6.105 | 6.199 | 521,533 | +0.09(+1.49%) |
Apr 26, 2018 | 6.093 | 6.118 | 6.072 | 6.108 | 575,466 | +0.02(+0.33%) |
Apr 25, 2018 | 6.113 | 6.143 | 6.082 | 6.088 | 380,089 | -0.03(-0.50%) |
Apr 24, 2018 | 6.143 | 6.158 | 6.093 | 6.118 | 395,764 | +0.01(+0.08%) |
Apr 23, 2018 | 6.168 | 6.204 | 6.098 | 6.113 | 635,613 | -0.05(-0.82%) |
Apr 20, 2018 | 6.153 | 6.179 | 6.123 | 6.163 | 536,465 | +0.00(+0.00%) |
Apr 19, 2018 | 6.179 | 6.199 | 6.138 | 6.163 | 677,837 | +0.00(+0.00%) |
Apr 18, 2018 | 6.138 | 6.214 | 6.138 | 6.163 | 670,316 | +0.02(+0.33%) |
Apr 17, 2018 | 6.133 | 6.168 | 6.113 | 6.143 | 688,840 | +0.03(+0.50%) |
Apr 16, 2018 | 6.118 | 6.118 | 6.077 | 6.113 | 681,273 | +0.02(+0.25%) |
Apr 13, 2018 | 6.153 | 6.153 | 6.057 | 6.098 | 941,430 | -0.04(-0.66%) |
Apr 12, 2018 | 6.163 | 6.173 | 6.118 | 6.138 | 887,887 | -0.01(-0.08%) |
Apr 11, 2018 | 6.103 | 6.194 | 6.103 | 6.143 | 746,103 | +0.03(+0.50%) |
Apr 10, 2018 | 6.143 | 6.158 | 6.098 | 6.113 | 567,934 | +0.01(+0.08%) |
Apr 09, 2018 | 6.143 | 6.218 | 6.098 | 6.108 | 681,528 | -0.02(-0.25%) |
Apr 06, 2018 | 6.118 | 6.196 | 6.113 | 6.123 | 821,290 | -0.05(-0.82%) |
Apr 05, 2018 | 6.113 | 6.209 | 6.088 | 6.173 | 767,153 | +0.08(+1.33%) |
Apr 04, 2018 | 6.062 | 6.138 | 6.053 | 6.093 | 648,542 | +0.01(+0.17%) |
Apr 03, 2018 | 6.093 | 6.098 | 6.047 | 6.082 | 688,286 | +0.02(+0.33%) |
Apr 02, 2018 | 6.143 | 6.143 | 6.043 | 6.062 | 619,830 | -0.06(-0.91%) |
Mar 29, 2018 | 6.118 | 6.118 | 6.118 | 0 | +0.04(+0.67%) | |
Mar 28, 2018 | 6.082 | 6.133 | 6.047 | 6.077 | 841,810 | +0.02(+0.33%) |
Mar 27, 2018 | 6.093 | 6.133 | 6.037 | 6.057 | 789,736 | -0.03(-0.42%) |
Mar 26, 2018 | 6.173 | 6.189 | 6.067 | 6.082 | 521,483 | -0.03(-0.41%) |
Mar 23, 2018 | 6.219 | 6.234 | 6.108 | 6.108 | 516,515 | -0.11(-1.71%) |
Mar 22, 2018 | 6.133 | 6.305 | 6.128 | 6.214 | 595,922 | +0.08(+1.24%) |
Mar 21, 2018 | 6.088 | 6.153 | 6.082 | 6.138 | 409,858 | +0.04(+0.58%) |
Mar 20, 2018 | 6.077 | 6.148 | 6.047 | 6.103 | 687,912 | +0.03(+0.50%) |
Mar 19, 2018 | 6.082 | 6.108 | 6.027 | 6.072 | 430,581 | -0.01(-0.17%) |
Mar 16, 2018 | 6.032 | 6.113 | 5.991 | 6.082 | 737,092 | +0.07(+1.09%) |
Mar 15, 2018 | 6.128 | 6.133 | 5.976 | 6.017 | 687,631 | -0.10(-1.65%) |
Mar 14, 2018 | 6.219 | 6.229 | 6.108 | 6.118 | 523,394 | -0.10(-1.55%) |
Mar 13, 2018 | 6.214 | 6.234 | 6.131 | 6.214 | 766,823 | +0.02(+0.33%) |
Mar 12, 2018 | 6.194 | 6.244 | 6.143 | 6.194 | 721,810 | +0.00(+0.00%) |
Mar 09, 2018 | 6.199 | 6.222 | 6.163 | 6.194 | 521,129 | +0.03(+0.41%) |
Mar 08, 2018 | 6.123 | 6.184 | 6.118 | 6.168 | 582,028 | +0.08(+1.33%) |
Mar 07, 2018 | 6.067 | 6.088 | 732,263 | -0.07(-1.15%) | ||
Mar 06, 2018 | 6.209 | 6.234 | 6.133 | 6.158 | 631,991 | -0.05(-0.73%) |
Mar 05, 2018 | 6.037 | 6.270 | 6.032 | 6.204 | 1,409,145 | +0.18(+2.94%) |
Mar 02, 2018 | 5.890 | 6.093 | 5.840 | 6.027 | 1,145,374 | +0.17(+2.94%) |
Mar 01, 2018 | 5.953 | 5.968 | 5.742 | 5.855 | 1,445,774 | -0.08(-1.33%) |
Feb 28, 2018 | 6.003 | 6.037 | 5.934 | 5.934 | 1,037,851 | -0.06(-0.99%) |
Feb 27, 2018 | 6.042 | 6.072 | 5.988 | 5.993 | 777,023 | -0.05(-0.81%) |
Feb 26, 2018 | 6.057 | 6.111 | 6.003 | 6.042 | 987,409 | -0.02(-0.41%) |
Feb 23, 2018 | 6.116 | 6.116 | 5.974 | 6.067 | 1,091,739 | -0.04(-0.73%) |
Feb 22, 2018 | 6.131 | 6.141 | 6.062 | 6.111 | 628,345 | -0.01(-0.16%) |
Feb 21, 2018 | 6.131 | 6.195 | 6.121 | 6.121 | 484,620 | +0.01(+0.24%) |
Feb 20, 2018 | 6.200 | 6.215 | 6.082 | 6.106 | 486,815 | -0.10(-1.67%) |
Feb 16, 2018 | 6.210 | 6.210 | 6.210 | 0 | +0.08(+1.37%) | |
Feb 15, 2018 | 6.200 | 6.200 | 6.073 | 6.126 | 701,868 | -0.06(-0.96%) |
Feb 14, 2018 | 6.175 | 6.234 | 6.094 | 6.185 | 861,179 | -0.00(-0.08%) |
Feb 13, 2018 | 5.993 | 6.205 | 5.988 | 6.190 | 727,691 | +0.08(+1.29%) |
Feb 12, 2018 | 6.106 | 6.150 | 6.074 | 6.111 | 908,337 | +0.03(+0.57%) |
Feb 09, 2018 | 6.234 | 6.249 | 6.027 | 6.077 | 887,638 | -0.11(-1.75%) |
Feb 08, 2018 | 6.303 | 6.333 | 6.180 | 6.185 | 647,288 | -0.10(-1.64%) |
Feb 07, 2018 | 6.402 | 6.402 | 6.244 | 6.288 | 1,640,391 | +0.11(+1.75%) |
Feb 06, 2018 | 5.934 | 6.246 | 5.934 | 6.180 | 1,124,414 | +0.14(+2.37%) |
Feb 05, 2018 | 6.180 | 6.204 | 5.845 | 6.037 | 2,089,317 | -0.21(-3.31%) |
Feb 02, 2018 | 6.313 | 6.352 | 6.219 | 6.244 | 868,384 | -0.14(-2.24%) |