Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.246 | 6.265 | 6.227 | 6.265 | 336,977 | +0.03(+0.51%) |
Apr 27, 2018 | 6.221 | 6.246 | 6.208 | 6.234 | 181,366 | +0.01(+0.20%) |
Apr 26, 2018 | 6.208 | 6.234 | 6.189 | 6.221 | 310,617 | +0.02(+0.31%) |
Apr 25, 2018 | 6.246 | 6.246 | 6.202 | 6.202 | 178,630 | -0.04(-0.61%) |
Apr 24, 2018 | 6.253 | 6.253 | 6.234 | 6.240 | 227,223 | -0.01(-0.20%) |
Apr 23, 2018 | 6.253 | 6.265 | 6.240 | 6.253 | 272,667 | +0.01(+0.20%) |
Apr 20, 2018 | 6.221 | 6.259 | 6.221 | 6.240 | 289,274 | +0.00(+0.00%) |
Apr 19, 2018 | 6.221 | 6.246 | 6.215 | 6.240 | 392,474 | +0.01(+0.20%) |
Apr 18, 2018 | 6.234 | 6.252 | 6.215 | 6.227 | 403,666 | -0.01(-0.20%) |
Apr 17, 2018 | 6.265 | 6.265 | 6.234 | 6.240 | 262,106 | -0.02(-0.30%) |
Apr 16, 2018 | 6.259 | 6.271 | 6.234 | 6.259 | 420,572 | -0.01(-0.20%) |
Apr 13, 2018 | 6.271 | 6.284 | 6.259 | 6.271 | 213,158 | -0.01(-0.10%) |
Apr 12, 2018 | 6.303 | 6.322 | 6.271 | 6.278 | 289,390 | -0.00(-0.05%) |
Apr 11, 2018 | 6.300 | 6.312 | 6.281 | 6.281 | 416,040 | -0.01(-0.10%) |
Apr 10, 2018 | 6.325 | 6.329 | 6.281 | 6.287 | 507,060 | -0.03(-0.50%) |
Apr 09, 2018 | 6.312 | 6.325 | 6.294 | 6.319 | 313,122 | +0.01(+0.10%) |
Apr 06, 2018 | 6.300 | 6.312 | 6.282 | 6.312 | 350,114 | +0.03(+0.50%) |
Apr 05, 2018 | 6.294 | 6.294 | 6.275 | 6.281 | 441,770 | +0.00(+0.00%) |
Apr 04, 2018 | 6.256 | 6.281 | 6.250 | 6.281 | 347,506 | +0.00(+0.00%) |
Apr 03, 2018 | 6.275 | 6.281 | 6.237 | 6.281 | 379,838 | +0.01(+0.10%) |
Apr 02, 2018 | 6.281 | 6.319 | 6.237 | 6.275 | 469,623 | -0.01(-0.20%) |
Mar 29, 2018 | 6.287 | 6.287 | 6.287 | 0 | +0.05(+0.81%) | |
Mar 28, 2018 | 6.124 | 6.243 | 6.124 | 6.237 | 937,569 | +0.10(+1.64%) |
Mar 27, 2018 | 6.086 | 6.149 | 6.067 | 6.136 | 616,312 | +0.06(+0.93%) |
Mar 26, 2018 | 6.074 | 6.092 | 6.067 | 6.080 | 245,864 | +0.01(+0.21%) |
Mar 23, 2018 | 6.099 | 6.118 | 6.067 | 6.067 | 589,042 | -0.04(-0.62%) |
Mar 22, 2018 | 6.099 | 6.118 | 6.099 | 6.105 | 261,165 | -0.01(-0.10%) |
Mar 21, 2018 | 6.136 | 6.136 | 6.095 | 6.111 | 253,498 | -0.02(-0.31%) |
Mar 20, 2018 | 6.180 | 6.187 | 6.130 | 6.130 | 405,099 | -0.06(-1.01%) |
Mar 19, 2018 | 6.174 | 6.193 | 6.174 | 6.193 | 258,220 | +0.01(+0.20%) |
Mar 16, 2018 | 6.193 | 6.193 | 6.174 | 6.180 | 258,446 | -0.01(-0.20%) |
Mar 15, 2018 | 6.174 | 6.212 | 6.174 | 6.193 | 446,766 | +0.00(+0.00%) |
Mar 14, 2018 | 6.218 | 6.218 | 6.168 | 6.193 | 411,297 | -0.02(-0.35%) |
Mar 13, 2018 | 6.203 | 6.215 | 6.190 | 6.215 | 446,725 | +0.02(+0.40%) |
Mar 12, 2018 | 6.184 | 6.196 | 6.171 | 6.190 | 330,784 | +0.01(+0.10%) |
Mar 09, 2018 | 6.178 | 6.196 | 6.168 | 6.184 | 317,088 | +0.02(+0.30%) |
Mar 08, 2018 | 6.159 | 6.171 | 6.153 | 6.165 | 235,286 | +0.02(+0.30%) |
Mar 07, 2018 | 6.153 | 6.128 | 6.146 | 303,078 | +0.02(+0.31%) | |
Mar 06, 2018 | 6.103 | 6.146 | 6.090 | 6.128 | 328,989 | +0.04(+0.61%) |
Mar 05, 2018 | 6.084 | 6.121 | 6.078 | 6.090 | 614,330 | -0.01(-0.10%) |
Mar 02, 2018 | 6.078 | 6.128 | 6.071 | 6.096 | 659,696 | +0.00(+0.00%) |
Mar 01, 2018 | 6.109 | 6.115 | 6.084 | 6.096 | 394,507 | +0.01(+0.10%) |
Feb 28, 2018 | 6.103 | 6.115 | 6.084 | 6.090 | 450,403 | -0.01(-0.10%) |
Feb 27, 2018 | 6.115 | 6.121 | 6.084 | 6.096 | 550,201 | +0.00(+0.00%) |
Feb 26, 2018 | 6.084 | 6.115 | 6.084 | 6.096 | 548,950 | +0.02(+0.41%) |
Feb 23, 2018 | 6.078 | 6.090 | 6.053 | 6.071 | 521,709 | +0.03(+0.52%) |
Feb 22, 2018 | 6.047 | 6.065 | 6.040 | 6.040 | 401,822 | -0.01(-0.10%) |
Feb 21, 2018 | 6.053 | 6.071 | 6.043 | 6.047 | 299,254 | -0.01(-0.10%) |
Feb 20, 2018 | 6.034 | 6.059 | 6.022 | 6.053 | 548,921 | +0.01(+0.21%) |
Feb 16, 2018 | 6.040 | 6.040 | 6.040 | 0 | +0.03(+0.52%) | |
Feb 15, 2018 | 6.015 | 6.034 | 5.990 | 6.009 | 556,003 | +0.02(+0.31%) |
Feb 14, 2018 | 6.028 | 6.047 | 5.990 | 5.990 | 501,805 | -0.05(-0.88%) |
Feb 13, 2018 | 6.025 | 6.062 | 6.025 | 6.043 | 475,875 | +0.01(+0.10%) |
Feb 12, 2018 | 6.037 | 6.050 | 6.006 | 6.037 | 590,549 | +0.02(+0.31%) |
Feb 09, 2018 | 6.062 | 6.087 | 5.957 | 6.019 | 1,308,498 | -0.04(-0.61%) |
Feb 08, 2018 | 6.130 | 6.130 | 6.050 | 6.056 | 502,343 | -0.06(-1.01%) |
Feb 07, 2018 | 6.043 | 6.143 | 6.043 | 6.118 | 724,202 | +0.07(+1.13%) |
Feb 06, 2018 | 5.994 | 6.062 | 5.975 | 6.050 | 1,216,724 | +0.03(+0.51%) |
Feb 05, 2018 | 6.062 | 6.099 | 6.012 | 6.019 | 658,441 | -0.06(-1.02%) |
Feb 02, 2018 | 6.037 | 6.087 | 6.012 | 6.081 | 1,008,133 | +0.04(+0.62%) |