Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.180 | 6.460 | 6.150 | 6.420 | 84,450 | +0.29(+4.73%) |
Aug 30, 2017 | 6.110 | 6.223 | 6.060 | 6.130 | 54,708 | +0.00(+0.00%) |
Aug 29, 2017 | 5.970 | 6.270 | 5.771 | 6.130 | 92,246 | +0.12(+2.00%) |
Aug 28, 2017 | 5.880 | 6.040 | 5.850 | 6.010 | 71,408 | +0.09(+1.52%) |
Aug 25, 2017 | 5.980 | 6.060 | 5.918 | 5.920 | 70,052 | -0.05(-0.84%) |
Aug 24, 2017 | 6.160 | 6.164 | 5.910 | 5.970 | 140,094 | -0.15(-2.45%) |
Aug 23, 2017 | 5.930 | 6.190 | 5.930 | 6.120 | 137,809 | +0.20(+3.38%) |
Aug 22, 2017 | 5.870 | 5.960 | 5.850 | 5.920 | 48,746 | +0.06(+1.02%) |
Aug 21, 2017 | 5.750 | 5.880 | 5.684 | 5.860 | 85,526 | +0.03(+0.51%) |
Aug 18, 2017 | 5.880 | 5.930 | 5.730 | 5.830 | 123,929 | -0.07(-1.19%) |
Aug 17, 2017 | 5.970 | 6.061 | 5.880 | 5.900 | 86,869 | -0.12(-1.99%) |
Aug 16, 2017 | 6.030 | 6.062 | 5.880 | 6.020 | 132,965 | -0.02(-0.33%) |
Aug 15, 2017 | 6.140 | 6.180 | 5.931 | 6.040 | 38,305 | -0.09(-1.47%) |
Aug 14, 2017 | 5.930 | 6.190 | 5.910 | 6.130 | 57,057 | +0.13(+2.17%) |
Aug 11, 2017 | 5.920 | 6.180 | 5.830 | 6.000 | 166,908 | +0.03(+0.50%) |
Aug 10, 2017 | 6.250 | 6.370 | 5.960 | 5.970 | 125,708 | -0.36(-5.69%) |
Aug 09, 2017 | 6.300 | 6.490 | 6.230 | 6.330 | 84,415 | -0.07(-1.09%) |
Aug 08, 2017 | 6.680 | 6.780 | 6.282 | 6.400 | 345,058 | -0.17(-2.59%) |
Aug 07, 2017 | 6.850 | 6.850 | 6.450 | 6.570 | 147,996 | -0.23(-3.38%) |
Aug 04, 2017 | 6.700 | 6.909 | 6.670 | 6.800 | 202,673 | +0.11(+1.64%) |
Aug 03, 2017 | 6.500 | 6.715 | 6.360 | 6.690 | 111,592 | +0.23(+3.56%) |
Aug 02, 2017 | 6.660 | 6.680 | 6.370 | 6.460 | 124,962 | -0.15(-2.27%) |
Aug 01, 2017 | 6.300 | 6.630 | 6.240 | 6.610 | 104,778 | +0.32(+5.09%) |
Jul 31, 2017 | 6.240 | 6.310 | 6.180 | 6.290 | 71,452 | +0.04(+0.64%) |
Jul 28, 2017 | 6.220 | 6.310 | 6.180 | 6.250 | 66,793 | -0.01(-0.16%) |
Jul 27, 2017 | 6.410 | 6.500 | 6.163 | 6.260 | 88,944 | -0.10(-1.57%) |
Jul 26, 2017 | 6.300 | 6.450 | 6.260 | 6.360 | 61,650 | +0.06(+0.95%) |
Jul 25, 2017 | 6.130 | 6.380 | 6.110 | 6.300 | 158,494 | +0.18(+2.94%) |
Jul 24, 2017 | 6.230 | 6.470 | 6.017 | 6.120 | 151,026 | -0.12(-1.92%) |
Jul 21, 2017 | 6.600 | 6.600 | 6.180 | 6.240 | 152,875 | -0.26(-4.00%) |
Jul 20, 2017 | 6.660 | 6.760 | 6.430 | 6.500 | 149,567 | -0.09(-1.37%) |
Jul 19, 2017 | 6.640 | 6.750 | 6.580 | 6.590 | 109,256 | -0.01(-0.15%) |
Jul 18, 2017 | 6.500 | 6.880 | 6.460 | 6.600 | 225,952 | +0.26(+4.10%) |
Jul 17, 2017 | 6.370 | 6.450 | 6.188 | 6.340 | 43,210 | -0.05(-0.78%) |
Jul 14, 2017 | 6.600 | 6.600 | 6.350 | 6.390 | 156,597 | -0.17(-2.59%) |
Jul 13, 2017 | 6.370 | 6.600 | 6.200 | 6.560 | 154,376 | +0.24(+3.80%) |
Jul 12, 2017 | 6.280 | 6.330 | 6.240 | 6.320 | 128,003 | +0.10(+1.61%) |
Jul 11, 2017 | 6.050 | 6.240 | 6.030 | 6.220 | 75,146 | +0.18(+2.98%) |
Jul 10, 2017 | 6.080 | 6.130 | 6.010 | 6.040 | 71,356 | -0.08(-1.31%) |
Jul 07, 2017 | 6.030 | 6.140 | 5.953 | 6.120 | 97,345 | +0.10(+1.66%) |
Jul 06, 2017 | 6.010 | 6.100 | 5.910 | 6.020 | 63,434 | -0.06(-0.99%) |
Jul 05, 2017 | 6.100 | 6.110 | 5.980 | 6.080 | 85,473 | -0.01(-0.16%) |
Jul 03, 2017 | 6.300 | 6.340 | 5.955 | 6.090 | 88,037 | -0.13(-2.09%) |
Jun 30, 2017 | 6.380 | 6.440 | 6.090 | 6.220 | 140,439 | -0.17(-2.66%) |
Jun 29, 2017 | 6.380 | 6.390 | 6.190 | 6.390 | 116,602 | +0.00(+0.00%) |
Jun 28, 2017 | 6.370 | 6.390 | 6.020 | 6.390 | 133,216 | +0.09(+1.43%) |
Jun 27, 2017 | 6.330 | 6.380 | 6.210 | 6.300 | 135,969 | -0.04(-0.63%) |
Jun 26, 2017 | 6.250 | 6.360 | 6.090 | 6.340 | 207,769 | +0.05(+0.79%) |
Jun 23, 2017 | 6.270 | 6.340 | 6.090 | 6.290 | 2,519,271 | +0.08(+1.29%) |
Jun 22, 2017 | 6.070 | 6.280 | 6.000 | 6.210 | 205,904 | +0.18(+2.99%) |
Jun 21, 2017 | 6.000 | 6.120 | 5.900 | 6.030 | 141,358 | +0.05(+0.84%) |
Jun 20, 2017 | 5.790 | 6.000 | 5.760 | 5.980 | 106,136 | +0.21(+3.64%) |
Jun 19, 2017 | 5.750 | 6.000 | 5.750 | 5.770 | 165,790 | +0.16(+2.85%) |
Jun 16, 2017 | 5.420 | 5.660 | 5.420 | 5.610 | 139,305 | +0.17(+3.12%) |
Jun 15, 2017 | 5.350 | 5.580 | 5.350 | 5.440 | 90,487 | -0.04(-0.73%) |
Jun 14, 2017 | 5.500 | 5.585 | 5.320 | 5.480 | 130,988 | -0.01(-0.18%) |
Jun 13, 2017 | 5.560 | 5.660 | 5.220 | 5.490 | 392,491 | -0.07(-1.26%) |
Jun 12, 2017 | 5.900 | 5.910 | 5.500 | 5.560 | 586,078 | -0.47(-7.79%) |
Jun 09, 2017 | 6.300 | 6.450 | 5.950 | 6.030 | 303,147 | -0.42(-6.51%) |
Jun 08, 2017 | 6.210 | 6.450 | 6.190 | 6.450 | 142,441 | +0.26(+4.20%) |
Jun 07, 2017 | 6.060 | 6.240 | 6.060 | 6.190 | 51,226 | +0.13(+2.15%) |
Jun 06, 2017 | 6.140 | 6.290 | 6.010 | 6.060 | 63,731 | -0.05(-0.82%) |
Jun 05, 2017 | 6.250 | 6.300 | 6.010 | 6.110 | 49,420 | -0.09(-1.45%) |
Jun 02, 2017 | 6.050 | 6.229 | 5.900 | 6.200 | 148,372 | +0.18(+2.99%) |