Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.820 | 5.860 | 5.560 | 5.600 | 21,560,704 | -0.17(-2.95%) |
Aug 30, 2017 | 5.510 | 5.820 | 5.470 | 5.770 | 22,070,776 | +0.27(+4.91%) |
Aug 29, 2017 | 5.400 | 5.650 | 5.350 | 5.500 | 16,088,953 | +0.03(+0.55%) |
Aug 28, 2017 | 5.330 | 5.630 | 5.310 | 5.470 | 18,376,176 | +0.18(+3.40%) |
Aug 25, 2017 | 5.310 | 5.340 | 5.240 | 5.290 | 11,031,895 | +0.01(+0.19%) |
Aug 24, 2017 | 5.350 | 5.455 | 5.270 | 5.280 | 10,292,540 | -0.11(-2.04%) |
Aug 23, 2017 | 5.160 | 5.390 | 5.130 | 5.390 | 14,251,512 | +0.16(+3.06%) |
Aug 22, 2017 | 5.220 | 5.290 | 5.180 | 5.230 | 13,857,080 | +0.03(+0.58%) |
Aug 21, 2017 | 5.270 | 5.310 | 5.170 | 5.200 | 8,145,891 | -0.05(-0.95%) |
Aug 18, 2017 | 5.260 | 5.330 | 5.150 | 5.250 | 10,319,234 | -0.01(-0.19%) |
Aug 17, 2017 | 5.390 | 5.459 | 5.250 | 5.260 | 9,131,702 | -0.17(-3.13%) |
Aug 16, 2017 | 5.280 | 5.470 | 5.250 | 5.430 | 14,016,079 | +0.19(+3.63%) |
Aug 15, 2017 | 5.130 | 5.320 | 5.110 | 5.240 | 12,014,454 | +0.10(+1.95%) |
Aug 14, 2017 | 5.160 | 5.220 | 5.070 | 5.140 | 15,333,626 | +0.03(+0.59%) |
Aug 11, 2017 | 5.290 | 5.340 | 5.010 | 5.110 | 20,719,968 | -0.22(-4.13%) |
Aug 10, 2017 | 5.350 | 5.540 | 5.320 | 5.330 | 15,238,071 | -0.04(-0.74%) |
Aug 09, 2017 | 5.370 | 5.455 | 5.315 | 5.370 | 9,210,195 | -0.05(-0.92%) |
Aug 08, 2017 | 5.480 | 5.560 | 5.310 | 5.420 | 14,729,012 | -0.09(-1.63%) |
Aug 07, 2017 | 5.540 | 5.660 | 5.440 | 5.510 | 15,876,179 | +0.05(+0.92%) |
Aug 04, 2017 | 5.420 | 5.490 | 5.330 | 5.460 | 13,004,573 | +0.10(+1.87%) |
Aug 03, 2017 | 5.350 | 5.480 | 5.320 | 5.360 | 10,733,216 | +0.01(+0.19%) |
Aug 02, 2017 | 5.380 | 5.470 | 5.300 | 5.350 | 17,705,656 | -0.04(-0.74%) |
Aug 01, 2017 | 5.700 | 5.720 | 5.390 | 5.390 | 26,297,304 | -0.27(-4.77%) |
Jul 31, 2017 | 5.630 | 5.680 | 5.410 | 5.660 | 24,601,348 | +0.19(+3.47%) |
Jul 28, 2017 | 5.950 | 5.951 | 5.310 | 5.470 | 56,129,808 | -0.51(-8.53%) |
Jul 27, 2017 | 6.160 | 6.180 | 5.940 | 5.980 | 33,182,678 | -0.26(-4.17%) |
Jul 26, 2017 | 6.750 | 6.790 | 6.200 | 6.240 | 55,703,776 | -0.54(-7.96%) |
Jul 25, 2017 | 6.420 | 6.880 | 6.350 | 6.780 | 70,046,816 | +0.75(+12.44%) |
Jul 24, 2017 | 6.210 | 6.225 | 5.920 | 6.030 | 23,443,462 | -0.17(-2.74%) |
Jul 21, 2017 | 6.460 | 6.470 | 6.195 | 6.200 | 16,463,993 | -0.26(-4.02%) |
Jul 20, 2017 | 6.600 | 6.380 | 6.460 | 14,175,893 | -0.14(-2.12%) | |
Jul 19, 2017 | 6.420 | 6.670 | 6.280 | 6.600 | 18,595,592 | +0.23(+3.61%) |
Jul 18, 2017 | 6.450 | 6.510 | 6.270 | 6.370 | 12,193,369 | -0.12(-1.85%) |
Jul 17, 2017 | 6.530 | 6.600 | 6.440 | 6.490 | 12,847,711 | -0.01(-0.15%) |
Jul 14, 2017 | 6.680 | 6.680 | 6.490 | 6.500 | 14,220,799 | -0.14(-2.11%) |
Jul 13, 2017 | 6.320 | 6.760 | 6.210 | 6.640 | 33,099,864 | +0.44(+7.10%) |
Jul 12, 2017 | 6.200 | 6.350 | 6.130 | 6.200 | 12,543,284 | +0.03(+0.49%) |
Jul 11, 2017 | 6.100 | 6.190 | 5.970 | 6.170 | 14,471,039 | +0.17(+2.83%) |
Jul 10, 2017 | 5.920 | 6.100 | 5.790 | 6.000 | 13,303,667 | +0.05(+0.84%) |
Jul 07, 2017 | 6.220 | 6.240 | 5.790 | 5.950 | 21,193,308 | -0.22(-3.57%) |
Jul 06, 2017 | 6.270 | 6.375 | 6.150 | 6.170 | 12,974,260 | -0.12(-1.91%) |
Jul 05, 2017 | 6.420 | 6.460 | 6.110 | 6.290 | 20,042,940 | -0.09(-1.41%) |
Jul 03, 2017 | 6.510 | 6.700 | 6.330 | 6.380 | 15,753,518 | -0.19(-2.89%) |
Jun 30, 2017 | 6.880 | 7.040 | 6.540 | 6.570 | 23,153,484 | -0.18(-2.67%) |
Jun 29, 2017 | 6.840 | 7.000 | 6.680 | 6.750 | 18,452,150 | -0.03(-0.44%) |
Jun 28, 2017 | 6.640 | 6.800 | 6.540 | 6.780 | 16,011,159 | +0.28(+4.31%) |
Jun 27, 2017 | 6.630 | 6.780 | 6.500 | 6.500 | 14,964,653 | -0.04(-0.61%) |
Jun 26, 2017 | 6.750 | 6.790 | 6.430 | 6.540 | 15,091,725 | -0.11(-1.65%) |
Jun 23, 2017 | 6.530 | 6.820 | 6.310 | 6.650 | 24,633,774 | +0.35(+5.56%) |
Jun 22, 2017 | 6.220 | 6.345 | 6.170 | 6.300 | 10,546,544 | +0.11(+1.78%) |
Jun 21, 2017 | 6.260 | 6.370 | 6.130 | 6.190 | 11,840,607 | -0.04(-0.64%) |
Jun 20, 2017 | 6.250 | 6.300 | 6.120 | 6.230 | 10,013,097 | -0.05(-0.80%) |
Jun 19, 2017 | 6.160 | 6.325 | 6.090 | 6.280 | 25,916,780 | +0.29(+4.84%) |
Jun 16, 2017 | 6.060 | 6.300 | 5.950 | 5.990 | 17,378,472 | -0.10(-1.64%) |
Jun 15, 2017 | 6.110 | 6.190 | 5.930 | 6.090 | 18,158,004 | -0.16(-2.56%) |
Jun 14, 2017 | 6.400 | 6.420 | 6.100 | 6.250 | 19,586,116 | -0.17(-2.65%) |
Jun 13, 2017 | 6.570 | 6.600 | 6.400 | 6.420 | 11,442,974 | -0.10(-1.53%) |
Jun 12, 2017 | 6.280 | 6.600 | 6.280 | 6.520 | 17,752,244 | +0.28(+4.49%) |
Jun 09, 2017 | 6.350 | 6.500 | 6.140 | 6.240 | 22,648,602 | -0.06(-0.95%) |
Jun 08, 2017 | 5.970 | 6.420 | 5.920 | 6.300 | 26,453,016 | +0.33(+5.53%) |
Jun 07, 2017 | 6.030 | 6.090 | 5.780 | 5.970 | 17,136,020 | +0.07(+1.19%) |
Jun 06, 2017 | 6.070 | 6.070 | 5.770 | 5.900 | 18,473,876 | -0.21(-3.44%) |
Jun 05, 2017 | 5.890 | 6.170 | 5.890 | 6.110 | 11,989,480 | +0.22(+3.74%) |
Jun 02, 2017 | 6.010 | 6.100 | 5.810 | 5.890 | 12,638,632 | -0.14(-2.32%) |