Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.320 | 5.330 | 5.210 | 5.210 | 46,438 | -0.11(-2.07%) |
Aug 30, 2017 | 5.320 | 5.340 | 5.310 | 5.320 | 31,944 | +0.00(+0.00%) |
Aug 29, 2017 | 5.170 | 5.350 | 5.170 | 5.320 | 34,180 | +0.03(+0.57%) |
Aug 28, 2017 | 5.430 | 5.430 | 5.281 | 5.290 | 69,246 | -0.19(-3.47%) |
Aug 25, 2017 | 5.472 | 5.600 | 5.450 | 5.480 | 63,590 | -0.04(-0.73%) |
Aug 24, 2017 | 5.510 | 5.530 | 5.500 | 5.520 | 6,858 | +0.04(+0.73%) |
Aug 23, 2017 | 5.490 | 5.501 | 5.480 | 5.480 | 4,441 | -0.04(-0.72%) |
Aug 22, 2017 | 5.500 | 5.540 | 5.500 | 5.520 | 11,120 | +0.05(+0.91%) |
Aug 21, 2017 | 5.470 | 5.490 | 5.450 | 5.470 | 33,459 | -0.04(-0.73%) |
Aug 18, 2017 | 5.420 | 5.530 | 5.405 | 5.510 | 59,528 | +0.01(+0.18%) |
Aug 17, 2017 | 5.510 | 5.560 | 5.490 | 5.500 | 44,271 | -0.05(-0.90%) |
Aug 16, 2017 | 5.660 | 5.677 | 5.540 | 5.550 | 34,090 | -0.09(-1.52%) |
Aug 15, 2017 | 5.660 | 5.670 | 5.610 | 5.636 | 53,864 | +0.09(+1.55%) |
Aug 14, 2017 | 5.540 | 5.580 | 5.520 | 5.550 | 64,374 | +0.09(+1.60%) |
Aug 11, 2017 | 5.550 | 5.550 | 5.460 | 5.463 | 37,793 | -0.06(-1.02%) |
Aug 10, 2017 | 5.540 | 5.540 | 5.500 | 5.519 | 66,989 | -0.08(-1.44%) |
Aug 09, 2017 | 5.620 | 5.660 | 5.589 | 5.600 | 26,816 | -0.13(-2.27%) |
Aug 08, 2017 | 5.730 | 5.819 | 5.716 | 5.730 | 23,750 | -0.04(-0.69%) |
Aug 07, 2017 | 5.800 | 5.800 | 5.740 | 5.770 | 31,591 | +0.00(+0.06%) |
Aug 04, 2017 | 5.720 | 5.786 | 5.720 | 5.766 | 25,463 | +0.10(+1.70%) |
Aug 03, 2017 | 5.690 | 5.690 | 5.660 | 5.670 | 14,603 | -0.01(-0.18%) |
Aug 02, 2017 | 5.670 | 5.680 | 5.630 | 5.680 | 15,139 | +0.01(+0.24%) |
Aug 01, 2017 | 5.670 | 5.670 | 5.612 | 5.667 | 12,451 | +0.01(+0.12%) |
Jul 31, 2017 | 5.670 | 5.690 | 5.609 | 5.660 | 7,843 | +0.00(+0.00%) |
Jul 28, 2017 | 5.730 | 5.730 | 5.640 | 5.660 | 88,577 | -0.09(-1.57%) |
Jul 27, 2017 | 5.750 | 5.810 | 5.720 | 5.750 | 106,511 | +0.02(+0.35%) |
Jul 26, 2017 | 5.860 | 5.880 | 5.650 | 5.730 | 35,543 | -0.10(-1.72%) |
Jul 25, 2017 | 5.810 | 5.860 | 5.800 | 5.830 | 23,241 | +0.04(+0.72%) |
Jul 24, 2017 | 5.780 | 5.790 | 5.780 | 5.788 | 22,385 | -0.01(-0.18%) |
Jul 21, 2017 | 5.830 | 5.846 | 5.790 | 5.799 | 24,692 | -0.09(-1.55%) |
Jul 20, 2017 | 5.950 | 5.950 | 5.860 | 5.890 | 19,580 | -0.02(-0.34%) |
Jul 19, 2017 | 5.900 | 5.932 | 5.894 | 5.910 | 107,098 | +0.01(+0.17%) |
Jul 18, 2017 | 5.910 | 5.950 | 5.890 | 5.900 | 83,951 | -0.08(-1.34%) |
Jul 17, 2017 | 5.980 | 5.985 | 5.964 | 5.980 | 13,874 | -0.06(-0.99%) |
Jul 14, 2017 | 6.010 | 6.048 | 5.990 | 6.040 | 8,330 | -0.10(-1.63%) |
Jul 13, 2017 | 6.120 | 6.160 | 6.120 | 6.140 | 15,821 | +0.03(+0.49%) |
Jul 12, 2017 | 6.070 | 6.140 | 6.070 | 6.110 | 33,127 | -0.03(-0.55%) |
Jul 11, 2017 | 6.190 | 6.260 | 6.130 | 6.144 | 29,763 | -0.05(-0.74%) |
Jul 10, 2017 | 6.290 | 6.290 | 6.171 | 6.190 | 66,178 | +0.00(+0.00%) |
Jul 07, 2017 | 6.130 | 6.250 | 6.130 | 6.190 | 64,621 | +0.13(+2.15%) |
Jul 06, 2017 | 6.050 | 6.115 | 6.050 | 6.060 | 44,884 | -0.02(-0.33%) |
Jul 05, 2017 | 6.120 | 6.140 | 6.070 | 6.080 | 79,114 | -0.02(-0.33%) |
Jul 03, 2017 | 6.060 | 6.100 | 6.038 | 6.100 | 74,254 | +0.19(+3.16%) |
Jun 30, 2017 | 5.923 | 5.923 | 5.880 | 5.913 | 17,433 | +0.04(+0.73%) |
Jun 29, 2017 | 5.920 | 5.920 | 5.865 | 5.870 | 26,148 | +0.04(+0.70%) |
Jun 28, 2017 | 5.830 | 5.834 | 5.810 | 5.829 | 3,997 | -0.00(-0.02%) |
Jun 27, 2017 | 5.820 | 5.855 | 5.810 | 5.830 | 10,561 | -0.04(-0.68%) |
Jun 26, 2017 | 5.870 | 5.886 | 5.850 | 5.870 | 18,987 | +0.11(+1.91%) |
Jun 23, 2017 | 5.740 | 5.780 | 5.740 | 5.760 | 50,693 | -0.05(-0.86%) |
Jun 22, 2017 | 5.800 | 5.850 | 5.800 | 5.810 | 20,256 | -0.04(-0.68%) |
Jun 21, 2017 | 5.890 | 5.893 | 5.840 | 5.850 | 34,214 | -0.02(-0.34%) |
Jun 20, 2017 | 5.870 | 5.930 | 5.860 | 5.870 | 32,243 | +0.01(+0.17%) |
Jun 19, 2017 | 5.840 | 5.870 | 5.810 | 5.860 | 51,374 | +0.09(+1.56%) |
Jun 16, 2017 | 5.790 | 5.790 | 5.760 | 5.770 | 27,448 | +0.00(+0.00%) |
Jun 15, 2017 | 5.790 | 5.800 | 5.760 | 5.770 | 59,083 | +0.03(+0.52%) |
Jun 14, 2017 | 5.600 | 5.760 | 5.560 | 5.740 | 40,795 | +0.06(+1.06%) |
Jun 13, 2017 | 5.730 | 5.730 | 5.650 | 5.680 | 14,090 | +0.00(+0.09%) |
Jun 12, 2017 | 5.670 | 5.760 | 5.668 | 5.675 | 22,577 | +0.02(+0.44%) |
Jun 09, 2017 | 5.690 | 5.694 | 5.630 | 5.650 | 39,575 | +0.06(+1.07%) |
Jun 08, 2017 | 5.560 | 5.650 | 5.550 | 5.590 | 67,025 | +0.11(+2.01%) |
Jun 07, 2017 | 5.490 | 5.550 | 5.420 | 5.480 | 75,953 | +0.06(+1.11%) |
Jun 06, 2017 | 5.420 | 5.472 | 5.400 | 5.420 | 305,205 | -0.13(-2.34%) |
Jun 05, 2017 | 5.680 | 5.696 | 5.540 | 5.550 | 198,012 | -0.09(-1.59%) |
Jun 02, 2017 | 5.650 | 5.750 | 5.636 | 5.640 | 40,411 | -0.05(-0.88%) |