Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.839 | 6.850 | 6.788 | 6.833 | 303,116 | +0.00(+0.00%) |
Apr 27, 2018 | 6.811 | 6.850 | 6.777 | 6.833 | 517,180 | +0.06(+0.83%) |
Apr 26, 2018 | 6.777 | 6.788 | 6.749 | 6.777 | 293,733 | +0.06(+0.84%) |
Apr 25, 2018 | 6.743 | 6.743 | 6.636 | 6.721 | 480,972 | -0.04(-0.58%) |
Apr 24, 2018 | 6.833 | 6.833 | 6.715 | 6.760 | 441,959 | -0.03(-0.42%) |
Apr 23, 2018 | 6.771 | 6.816 | 6.752 | 6.788 | 354,778 | +0.03(+0.50%) |
Apr 20, 2018 | 6.760 | 6.783 | 6.732 | 6.754 | 311,624 | -0.02(-0.25%) |
Apr 19, 2018 | 6.777 | 6.788 | 6.743 | 6.771 | 277,323 | +0.01(+0.08%) |
Apr 18, 2018 | 6.805 | 6.828 | 6.760 | 6.766 | 428,216 | +0.00(+0.00%) |
Apr 17, 2018 | 6.749 | 6.783 | 6.749 | 6.766 | 373,371 | +0.03(+0.42%) |
Apr 16, 2018 | 6.698 | 6.743 | 6.675 | 6.737 | 312,511 | +0.05(+0.76%) |
Apr 13, 2018 | 6.698 | 6.704 | 6.671 | 6.687 | 257,501 | -0.01(-0.08%) |
Apr 12, 2018 | 6.715 | 6.715 | 6.656 | 6.692 | 319,677 | -0.01(-0.17%) |
Apr 11, 2018 | 6.687 | 6.709 | 6.687 | 6.704 | 330,074 | +0.03(+0.40%) |
Apr 10, 2018 | 6.698 | 6.709 | 6.648 | 6.677 | 336,177 | +0.03(+0.44%) |
Apr 09, 2018 | 6.653 | 6.692 | 6.620 | 6.648 | 444,946 | +0.04(+0.59%) |
Apr 06, 2018 | 6.603 | 6.648 | 6.575 | 6.609 | 373,483 | -0.01(-0.08%) |
Apr 05, 2018 | 6.620 | 6.620 | 6.553 | 6.614 | 460,684 | +0.02(+0.34%) |
Apr 04, 2018 | 6.480 | 6.592 | 6.480 | 6.592 | 359,779 | +0.04(+0.68%) |
Apr 03, 2018 | 6.553 | 6.558 | 6.486 | 6.547 | 349,688 | +0.04(+0.69%) |
Apr 02, 2018 | 6.569 | 6.569 | 6.456 | 6.502 | 379,425 | -0.04(-0.60%) |
Mar 29, 2018 | 6.541 | 6.541 | 6.541 | 0 | +0.05(+0.78%) | |
Mar 28, 2018 | 6.525 | 6.525 | 6.452 | 6.491 | 292,328 | -0.02(-0.26%) |
Mar 27, 2018 | 6.592 | 6.603 | 6.502 | 6.508 | 281,943 | -0.06(-0.94%) |
Mar 26, 2018 | 6.541 | 6.597 | 6.530 | 6.569 | 388,829 | +0.07(+1.03%) |
Mar 23, 2018 | 6.586 | 6.637 | 6.486 | 6.502 | 545,076 | -0.09(-1.36%) |
Mar 22, 2018 | 6.648 | 6.681 | 6.572 | 6.592 | 269,690 | -0.07(-1.09%) |
Mar 21, 2018 | 6.637 | 6.664 | 6.629 | 6.664 | 255,082 | +0.01(+0.08%) |
Mar 20, 2018 | 6.609 | 6.670 | 6.583 | 6.659 | 424,656 | +0.08(+1.19%) |
Mar 19, 2018 | 6.625 | 6.639 | 6.541 | 6.581 | 217,139 | -0.04(-0.68%) |
Mar 16, 2018 | 6.670 | 6.676 | 6.614 | 6.625 | 292,499 | -0.05(-0.75%) |
Mar 15, 2018 | 6.631 | 6.676 | 6.614 | 6.676 | 214,741 | +0.06(+0.84%) |
Mar 14, 2018 | 6.664 | 6.681 | 6.609 | 6.620 | 257,667 | -0.02(-0.25%) |
Mar 13, 2018 | 6.687 | 6.726 | 6.625 | 6.637 | 310,968 | -0.04(-0.67%) |
Mar 12, 2018 | 6.687 | 6.754 | 6.668 | 6.681 | 184,406 | -0.01(-0.17%) |
Mar 09, 2018 | 6.698 | 6.720 | 6.653 | 6.692 | 391,426 | +0.04(+0.59%) |
Mar 08, 2018 | 6.698 | 6.698 | 6.631 | 6.653 | 244,099 | -0.02(-0.25%) |
Mar 07, 2018 | 6.548 | 6.698 | 6.548 | 6.670 | 927,641 | +0.12(+1.78%) |
Mar 06, 2018 | 6.487 | 6.576 | 6.487 | 6.553 | 268,506 | +0.07(+1.03%) |
Mar 05, 2018 | 6.432 | 6.504 | 6.432 | 6.487 | 360,705 | +0.00(+0.00%) |
Mar 02, 2018 | 6.426 | 6.498 | 6.404 | 6.487 | 336,917 | +0.06(+0.86%) |
Mar 01, 2018 | 6.487 | 6.498 | 6.420 | 6.432 | 326,575 | -0.06(-0.85%) |
Feb 28, 2018 | 6.537 | 6.548 | 6.484 | 6.487 | 313,064 | -0.06(-0.85%) |
Feb 27, 2018 | 6.537 | 6.587 | 6.515 | 6.542 | 319,404 | +0.00(+0.00%) |
Feb 26, 2018 | 6.553 | 6.576 | 6.498 | 6.542 | 312,997 | +0.02(+0.25%) |
Feb 23, 2018 | 6.520 | 6.553 | 6.509 | 6.526 | 249,871 | +0.04(+0.60%) |
Feb 22, 2018 | 6.531 | 6.548 | 6.476 | 6.487 | 283,463 | -0.03(-0.43%) |
Feb 21, 2018 | 6.531 | 6.559 | 6.493 | 6.515 | 346,820 | +0.00(+0.00%) |
Feb 20, 2018 | 6.526 | 6.537 | 6.493 | 6.515 | 488,675 | +0.01(+0.09%) |
Feb 16, 2018 | 6.509 | 6.509 | 6.509 | 0 | +0.06(+0.86%) | |
Feb 15, 2018 | 6.426 | 6.481 | 6.411 | 6.454 | 329,789 | +0.05(+0.78%) |
Feb 14, 2018 | 6.365 | 6.432 | 6.359 | 6.404 | 334,662 | +0.02(+0.26%) |
Feb 13, 2018 | 6.354 | 6.393 | 6.332 | 6.387 | 438,567 | +0.02(+0.35%) |
Feb 12, 2018 | 6.271 | 6.371 | 6.265 | 6.365 | 437,528 | +0.11(+1.68%) |
Feb 09, 2018 | 6.326 | 6.382 | 6.154 | 6.260 | 613,337 | -0.02(-0.26%) |
Feb 08, 2018 | 6.425 | 6.425 | 6.265 | 6.276 | 478,459 | -0.10(-1.64%) |
Feb 07, 2018 | 6.414 | 6.491 | 6.381 | 6.381 | 497,086 | -0.04(-0.60%) |
Feb 06, 2018 | 6.089 | 6.436 | 5.826 | 6.419 | 1,602,969 | +0.23(+3.64%) |
Feb 05, 2018 | 6.485 | 6.493 | 6.051 | 6.194 | 1,270,012 | -0.31(-4.81%) |
Feb 02, 2018 | 6.573 | 6.595 | 6.485 | 6.507 | 501,291 | -0.07(-1.09%) |