Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.600 | 5.710 | 5.340 | 5.430 | 16,073 | -0.21(-3.72%) |
Aug 30, 2017 | 5.961 | 5.961 | 5.400 | 5.640 | 11,264 | +0.18(+3.30%) |
Aug 29, 2017 | 5.484 | 5.580 | 5.220 | 5.460 | 8,299 | -0.03(-0.55%) |
Aug 28, 2017 | 5.300 | 5.600 | 5.300 | 5.490 | 16,292 | +0.27(+5.17%) |
Aug 25, 2017 | 5.440 | 5.580 | 5.220 | 5.220 | 23,120 | -0.21(-3.87%) |
Aug 24, 2017 | 5.650 | 5.941 | 5.430 | 5.430 | 18,184 | -0.26(-4.57%) |
Aug 23, 2017 | 5.870 | 5.930 | 5.690 | 5.690 | 9,335 | -0.17(-2.90%) |
Aug 22, 2017 | 5.930 | 6.060 | 5.860 | 5.860 | 35,341 | -0.10(-1.68%) |
Aug 21, 2017 | 6.020 | 6.030 | 5.800 | 5.960 | 3,429 | +0.08(+1.36%) |
Aug 18, 2017 | 5.750 | 5.880 | 5.660 | 5.880 | 7,077 | -0.16(-2.65%) |
Aug 17, 2017 | 5.840 | 6.090 | 5.650 | 6.040 | 25,731 | +0.09(+1.51%) |
Aug 16, 2017 | 5.740 | 6.000 | 5.740 | 5.950 | 7,328 | +0.21(+3.66%) |
Aug 15, 2017 | 6.040 | 6.085 | 5.710 | 5.740 | 37,299 | -0.18(-3.04%) |
Aug 14, 2017 | 5.750 | 6.320 | 5.630 | 5.920 | 10,235 | +0.16(+2.78%) |
Aug 11, 2017 | 5.990 | 5.990 | 5.520 | 5.760 | 26,777 | -0.02(-0.35%) |
Aug 10, 2017 | 5.580 | 5.836 | 5.550 | 5.780 | 5,141 | +0.14(+2.48%) |
Aug 09, 2017 | 5.400 | 6.364 | 5.400 | 5.640 | 42,194 | +0.25(+4.64%) |
Aug 08, 2017 | 5.760 | 6.000 | 5.001 | 5.390 | 52,910 | -0.75(-12.21%) |
Aug 07, 2017 | 6.390 | 6.390 | 6.090 | 6.140 | 33,380 | -0.25(-3.91%) |
Aug 04, 2017 | 6.489 | 6.489 | 6.220 | 6.390 | 4,503 | +0.11(+1.75%) |
Aug 03, 2017 | 6.250 | 6.460 | 6.150 | 6.280 | 30,314 | -0.08(-1.26%) |
Aug 02, 2017 | 6.280 | 6.580 | 6.150 | 6.360 | 27,493 | +0.14(+2.25%) |
Aug 01, 2017 | 6.290 | 6.550 | 6.220 | 6.220 | 6,160 | -0.02(-0.32%) |
Jul 31, 2017 | 6.520 | 6.540 | 6.150 | 6.240 | 17,291 | -0.25(-3.85%) |
Jul 28, 2017 | 6.600 | 6.990 | 6.490 | 6.490 | 74,687 | -0.13(-1.96%) |
Jul 27, 2017 | 6.540 | 6.600 | 6.230 | 6.620 | 22,637 | +0.12(+1.85%) |
Jul 26, 2017 | 6.580 | 6.790 | 6.161 | 6.500 | 11,492 | -0.03(-0.46%) |
Jul 25, 2017 | 6.600 | 6.600 | 6.310 | 6.530 | 9,633 | -0.09(-1.36%) |
Jul 24, 2017 | 6.550 | 7.040 | 6.550 | 6.620 | 18,851 | +0.02(+0.30%) |
Jul 21, 2017 | 6.400 | 6.690 | 6.400 | 6.600 | 62,175 | +0.24(+3.77%) |
Jul 20, 2017 | 6.330 | 6.390 | 6.240 | 6.360 | 8,001 | +0.09(+1.44%) |
Jul 19, 2017 | 6.270 | 6.345 | 6.230 | 6.270 | 4,894 | -0.04(-0.63%) |
Jul 18, 2017 | 6.290 | 6.420 | 6.060 | 6.310 | 10,585 | +0.06(+0.96%) |
Jul 17, 2017 | 6.220 | 6.390 | 6.070 | 6.250 | 12,505 | +0.08(+1.30%) |
Jul 14, 2017 | 6.250 | 6.440 | 6.130 | 6.170 | 9,217 | -0.02(-0.32%) |
Jul 13, 2017 | 6.270 | 6.380 | 6.060 | 6.190 | 13,032 | -0.04(-0.64%) |
Jul 12, 2017 | 6.030 | 6.600 | 6.030 | 6.230 | 17,410 | -0.10(-1.58%) |
Jul 11, 2017 | 6.600 | 6.680 | 6.020 | 6.330 | 17,160 | -0.27(-4.09%) |
Jul 10, 2017 | 6.410 | 6.590 | 6.200 | 6.600 | 31,954 | +0.24(+3.77%) |
Jul 07, 2017 | 6.310 | 6.470 | 6.240 | 6.360 | 21,932 | +0.10(+1.60%) |
Jul 06, 2017 | 6.790 | 6.800 | 6.170 | 6.260 | 31,660 | -0.50(-7.40%) |
Jul 05, 2017 | 6.700 | 6.850 | 6.460 | 6.760 | 29,625 | +0.00(+0.00%) |
Jul 03, 2017 | 6.380 | 6.940 | 6.010 | 6.760 | 22,125 | +0.37(+5.79%) |
Jun 30, 2017 | 6.720 | 6.780 | 6.260 | 6.390 | 54,786 | -0.28(-4.20%) |
Jun 29, 2017 | 6.800 | 6.800 | 6.470 | 6.670 | 48,042 | -0.12(-1.77%) |
Jun 28, 2017 | 6.990 | 6.990 | 6.610 | 6.790 | 33,422 | -0.21(-3.00%) |
Jun 27, 2017 | 6.770 | 7.030 | 6.610 | 7.000 | 66,723 | +0.26(+3.86%) |
Jun 26, 2017 | 7.000 | 7.000 | 6.420 | 6.740 | 78,192 | -0.21(-3.02%) |
Jun 23, 2017 | 6.380 | 7.030 | 6.380 | 6.950 | 340,642 | +0.59(+9.28%) |
Jun 22, 2017 | 7.250 | 7.270 | 6.300 | 6.360 | 86,696 | -0.98(-13.35%) |
Jun 21, 2017 | 6.560 | 7.898 | 6.500 | 7.340 | 142,883 | +0.61(+9.06%) |
Jun 20, 2017 | 5.400 | 7.100 | 5.400 | 6.730 | 238,684 | +1.37(+25.56%) |
Jun 19, 2017 | 5.220 | 5.400 | 5.050 | 5.360 | 54,035 | +0.12(+2.29%) |
Jun 16, 2017 | 5.240 | 5.300 | 5.200 | 5.240 | 32,497 | -0.11(-2.06%) |
Jun 15, 2017 | 5.250 | 5.450 | 5.250 | 5.350 | 43,016 | -0.05(-0.93%) |
Jun 14, 2017 | 5.040 | 5.565 | 5.000 | 5.400 | 104,815 | +0.40(+8.00%) |
Jun 13, 2017 | 4.960 | 5.110 | 4.860 | 5.000 | 147,901 | +0.07(+1.42%) |
Jun 12, 2017 | 4.980 | 5.190 | 4.810 | 4.930 | 57,792 | -0.01(-0.20%) |
Jun 09, 2017 | 5.124 | 5.150 | 4.880 | 4.940 | 34,276 | -0.05(-1.00%) |
Jun 08, 2017 | 4.990 | 5.009 | 4.487 | 4.990 | 33,687 | +0.09(+1.84%) |
Jun 07, 2017 | 5.650 | 5.650 | 4.880 | 4.900 | 88,177 | -0.71(-12.66%) |
Jun 06, 2017 | 6.050 | 6.100 | 5.570 | 5.610 | 63,205 | -0.50(-8.18%) |
Jun 05, 2017 | 6.120 | 6.260 | 5.950 | 6.110 | 22,723 | -0.09(-1.45%) |
Jun 02, 2017 | 6.200 | 6.340 | 6.070 | 6.200 | 34,853 | -0.04(-0.64%) |