Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.300 | 6.480 | 6.190 | 6.390 | 1,345,419 | +0.20(+3.23%) |
Aug 30, 2017 | 6.540 | 6.600 | 6.170 | 6.190 | 1,914,171 | -0.27(-4.18%) |
Aug 29, 2017 | 6.110 | 6.640 | 5.990 | 6.460 | 2,945,472 | +0.33(+5.38%) |
Aug 28, 2017 | 5.900 | 6.160 | 5.876 | 6.130 | 2,286,095 | +0.42(+7.36%) |
Aug 25, 2017 | 5.750 | 5.830 | 5.690 | 5.710 | 572,239 | -0.01(-0.17%) |
Aug 24, 2017 | 5.380 | 5.750 | 5.380 | 5.720 | 1,086,578 | +0.32(+5.93%) |
Aug 23, 2017 | 5.390 | 5.450 | 5.280 | 5.400 | 511,048 | -0.04(-0.74%) |
Aug 22, 2017 | 5.060 | 5.500 | 5.050 | 5.440 | 1,403,694 | +0.40(+7.94%) |
Aug 21, 2017 | 5.000 | 5.170 | 4.940 | 5.040 | 724,399 | +0.05(+1.00%) |
Aug 18, 2017 | 5.110 | 5.190 | 4.960 | 4.990 | 1,324,948 | -0.16(-3.11%) |
Aug 17, 2017 | 5.310 | 5.405 | 5.120 | 5.150 | 1,443,494 | -0.19(-3.56%) |
Aug 16, 2017 | 5.500 | 5.550 | 5.290 | 5.340 | 730,846 | -0.17(-3.09%) |
Aug 15, 2017 | 5.540 | 5.580 | 5.410 | 5.510 | 529,006 | +0.00(+0.00%) |
Aug 14, 2017 | 5.540 | 5.550 | 5.350 | 5.510 | 1,003,534 | +0.00(+0.00%) |
Aug 11, 2017 | 5.480 | 5.530 | 5.190 | 5.510 | 1,532,563 | +0.06(+1.10%) |
Aug 10, 2017 | 5.680 | 5.760 | 5.450 | 5.450 | 1,063,346 | -0.27(-4.72%) |
Aug 09, 2017 | 5.690 | 5.740 | 5.630 | 5.720 | 565,660 | +0.01(+0.18%) |
Aug 08, 2017 | 5.960 | 6.035 | 5.700 | 5.710 | 807,449 | -0.25(-4.19%) |
Aug 07, 2017 | 5.800 | 6.020 | 5.750 | 5.960 | 707,185 | +0.14(+2.41%) |
Aug 04, 2017 | 5.610 | 5.870 | 5.610 | 5.820 | 864,465 | +0.19(+3.37%) |
Aug 03, 2017 | 5.650 | 5.760 | 5.620 | 5.630 | 675,421 | -0.01(-0.18%) |
Aug 02, 2017 | 5.690 | 5.840 | 5.550 | 5.640 | 900,963 | -0.03(-0.53%) |
Aug 01, 2017 | 5.910 | 5.910 | 5.560 | 5.670 | 1,122,013 | +0.14(+2.53%) |
Jul 31, 2017 | 5.740 | 5.770 | 5.510 | 5.530 | 884,010 | -0.22(-3.83%) |
Jul 28, 2017 | 5.610 | 5.770 | 5.560 | 5.750 | 689,754 | +0.10(+1.77%) |
Jul 27, 2017 | 5.970 | 6.000 | 5.620 | 5.650 | 1,321,354 | -0.31(-5.20%) |
Jul 26, 2017 | 5.980 | 6.030 | 5.890 | 5.960 | 519,286 | -0.01(-0.17%) |
Jul 25, 2017 | 5.880 | 6.090 | 5.790 | 5.970 | 1,086,551 | +0.10(+1.70%) |
Jul 24, 2017 | 6.100 | 6.130 | 5.840 | 5.870 | 1,045,088 | -0.23(-3.77%) |
Jul 21, 2017 | 6.170 | 6.230 | 6.000 | 6.100 | 1,078,653 | +0.00(+0.00%) |
Jul 20, 2017 | 5.940 | 6.180 | 5.900 | 6.100 | 1,042,325 | +0.17(+2.87%) |
Jul 19, 2017 | 5.880 | 6.020 | 5.810 | 5.930 | 671,358 | +0.10(+1.72%) |
Jul 18, 2017 | 5.820 | 5.900 | 5.760 | 5.830 | 674,272 | -0.03(-0.51%) |
Jul 17, 2017 | 5.900 | 6.000 | 5.830 | 5.860 | 496,496 | -0.03(-0.51%) |
Jul 14, 2017 | 5.980 | 6.100 | 5.880 | 5.890 | 673,136 | -0.07(-1.17%) |
Jul 13, 2017 | 5.880 | 6.040 | 5.760 | 5.960 | 964,071 | +0.12(+2.05%) |
Jul 12, 2017 | 5.910 | 5.950 | 5.760 | 5.840 | 871,412 | -0.02(-0.34%) |
Jul 11, 2017 | 5.860 | 6.020 | 5.820 | 5.860 | 939,154 | -0.04(-0.68%) |
Jul 10, 2017 | 6.140 | 6.190 | 5.890 | 5.900 | 875,819 | -0.27(-4.38%) |
Jul 07, 2017 | 6.160 | 6.245 | 6.070 | 6.170 | 728,596 | +0.02(+0.33%) |
Jul 06, 2017 | 6.330 | 6.330 | 6.080 | 6.150 | 797,610 | -0.16(-2.54%) |
Jul 05, 2017 | 6.150 | 6.340 | 6.090 | 6.310 | 909,200 | +0.16(+2.60%) |
Jul 03, 2017 | 6.180 | 6.320 | 6.070 | 6.150 | 516,118 | -0.07(-1.13%) |
Jun 30, 2017 | 6.370 | 6.390 | 6.190 | 6.220 | 614,778 | -0.13(-2.05%) |
Jun 29, 2017 | 6.360 | 6.430 | 6.200 | 6.350 | 1,025,541 | -0.05(-0.78%) |
Jun 28, 2017 | 6.210 | 6.490 | 6.010 | 6.400 | 1,159,932 | +0.26(+4.23%) |
Jun 27, 2017 | 6.320 | 6.470 | 6.130 | 6.140 | 1,045,726 | -0.16(-2.54%) |
Jun 26, 2017 | 6.210 | 6.400 | 6.120 | 6.300 | 946,490 | +0.07(+1.12%) |
Jun 23, 2017 | 6.340 | 6.230 | 1,824,642 | +0.16(+2.64%) | ||
Jun 22, 2017 | 5.910 | 6.240 | 5.910 | 6.070 | 1,218,253 | +0.18(+3.06%) |
Jun 21, 2017 | 5.890 | 6.030 | 5.750 | 5.890 | 1,096,163 | +0.11(+1.90%) |
Jun 20, 2017 | 5.420 | 6.110 | 5.420 | 5.780 | 2,393,636 | +0.35(+6.45%) |
Jun 19, 2017 | 5.340 | 5.470 | 5.300 | 5.430 | 1,924,987 | +0.06(+1.12%) |
Jun 16, 2017 | 5.390 | 5.500 | 5.260 | 5.370 | 1,824,200 | -0.07(-1.29%) |
Jun 15, 2017 | 5.580 | 5.775 | 5.360 | 5.440 | 1,311,474 | -0.15(-2.68%) |
Jun 14, 2017 | 5.520 | 5.601 | 5.420 | 5.590 | 1,166,466 | +0.05(+0.90%) |
Jun 13, 2017 | 5.430 | 5.580 | 5.325 | 5.540 | 1,210,502 | +0.07(+1.28%) |
Jun 12, 2017 | 5.560 | 5.750 | 5.410 | 5.470 | 1,577,678 | -0.12(-2.15%) |
Jun 09, 2017 | 5.710 | 5.820 | 5.530 | 5.590 | 1,536,152 | -0.16(-2.78%) |
Jun 08, 2017 | 5.820 | 5.949 | 5.710 | 5.750 | 1,100,272 | -0.09(-1.54%) |
Jun 07, 2017 | 5.810 | 5.965 | 5.810 | 5.840 | 1,052,076 | +0.02(+0.34%) |
Jun 06, 2017 | 5.830 | 6.000 | 5.790 | 5.820 | 1,291,439 | -0.01(-0.17%) |
Jun 05, 2017 | 6.000 | 6.150 | 5.780 | 5.830 | 1,824,557 | -0.20(-3.32%) |
Jun 02, 2017 | 6.120 | 6.230 | 5.910 | 6.030 | 1,779,435 | -0.08(-1.31%) |