Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.228 | 6.321 | 6.063 | 6.063 | 2,127,495 | -0.14(-2.30%) |
Aug 30, 2017 | 6.006 | 6.285 | 5.978 | 6.206 | 1,599,410 | +0.08(+1.28%) |
Aug 29, 2017 | 6.092 | 6.217 | 6.071 | 6.128 | 2,037,092 | -0.01(-0.23%) |
Aug 28, 2017 | 6.028 | 6.178 | 6.028 | 6.142 | 1,396,477 | +0.14(+2.26%) |
Aug 25, 2017 | 5.914 | 6.056 | 5.892 | 6.006 | 1,285,070 | +0.09(+1.57%) |
Aug 24, 2017 | 5.799 | 6.031 | 5.778 | 5.914 | 1,204,747 | +0.14(+2.48%) |
Aug 23, 2017 | 5.856 | 5.892 | 5.756 | 5.771 | 794,303 | -0.11(-1.94%) |
Aug 22, 2017 | 5.821 | 5.963 | 5.821 | 5.885 | 856,905 | +0.06(+1.10%) |
Aug 21, 2017 | 5.856 | 5.871 | 5.806 | 5.821 | 1,070,958 | -0.02(-0.37%) |
Aug 18, 2017 | 5.785 | 5.910 | 5.785 | 5.842 | 1,159,135 | +0.03(+0.49%) |
Aug 17, 2017 | 5.828 | 5.985 | 5.799 | 5.814 | 722,742 | -0.06(-1.09%) |
Aug 16, 2017 | 5.899 | 5.992 | 5.846 | 5.878 | 768,226 | -0.03(-0.48%) |
Aug 15, 2017 | 6.056 | 6.110 | 5.885 | 5.906 | 953,030 | -0.12(-2.01%) |
Aug 14, 2017 | 5.963 | 6.142 | 5.942 | 6.028 | 1,168,797 | +0.12(+2.06%) |
Aug 11, 2017 | 5.971 | 6.071 | 5.885 | 5.906 | 1,329,958 | -0.10(-1.66%) |
Aug 10, 2017 | 6.171 | 6.178 | 5.974 | 6.006 | 1,067,120 | -0.17(-2.77%) |
Aug 09, 2017 | 6.156 | 6.249 | 6.085 | 6.178 | 942,204 | -0.02(-0.35%) |
Aug 08, 2017 | 6.399 | 6.421 | 6.149 | 6.199 | 1,470,086 | -0.23(-3.56%) |
Aug 07, 2017 | 6.363 | 6.463 | 6.263 | 6.428 | 1,063,806 | +0.28(+4.53%) |
Aug 04, 2017 | 5.785 | 6.177 | 5.724 | 6.149 | 1,980,145 | +0.42(+7.31%) |
Aug 03, 2017 | 5.724 | 6.149 | 5.593 | 5.731 | 1,659,619 | -0.08(-1.42%) |
Aug 02, 2017 | 6.197 | 6.225 | 5.796 | 5.813 | 2,065,495 | -0.43(-6.82%) |
Aug 01, 2017 | 6.197 | 6.334 | 6.149 | 6.238 | 1,115,788 | +0.08(+1.34%) |
Jul 31, 2017 | 6.355 | 6.383 | 6.094 | 6.156 | 1,494,368 | -0.17(-2.71%) |
Jul 28, 2017 | 6.355 | 6.403 | 6.266 | 6.328 | 929,791 | -0.03(-0.43%) |
Jul 27, 2017 | 6.238 | 6.369 | 6.184 | 6.355 | 1,100,471 | +0.15(+2.43%) |
Jul 26, 2017 | 6.232 | 6.266 | 6.177 | 6.204 | 881,904 | -0.04(-0.66%) |
Jul 25, 2017 | 6.039 | 6.304 | 6.030 | 6.245 | 1,852,882 | +0.23(+3.76%) |
Jul 24, 2017 | 6.053 | 6.060 | 5.964 | 6.019 | 742,742 | -0.03(-0.57%) |
Jul 21, 2017 | 6.184 | 6.184 | 6.022 | 6.053 | 2,747,818 | -0.07(-1.12%) |
Jul 20, 2017 | 6.060 | 6.170 | 6.053 | 6.122 | 819,430 | +0.05(+0.79%) |
Jul 19, 2017 | 6.046 | 6.122 | 6.046 | 6.074 | 1,041,186 | +0.06(+1.03%) |
Jul 18, 2017 | 6.053 | 6.074 | 5.916 | 6.012 | 647,876 | -0.08(-1.24%) |
Jul 17, 2017 | 6.033 | 6.129 | 5.971 | 6.087 | 1,188,482 | +0.05(+0.91%) |
Jul 14, 2017 | 5.895 | 6.060 | 5.895 | 6.033 | 668,805 | +0.10(+1.74%) |
Jul 13, 2017 | 5.875 | 5.943 | 5.792 | 5.930 | 638,694 | +0.05(+0.82%) |
Jul 12, 2017 | 5.833 | 5.940 | 5.827 | 5.882 | 944,047 | +0.04(+0.71%) |
Jul 11, 2017 | 5.840 | 5.902 | 5.744 | 5.840 | 854,050 | +0.00(+0.00%) |
Jul 10, 2017 | 5.847 | 5.882 | 5.765 | 5.840 | 903,155 | -0.02(-0.35%) |
Jul 07, 2017 | 5.799 | 5.895 | 5.731 | 5.861 | 864,244 | +0.06(+1.07%) |
Jul 06, 2017 | 5.909 | 5.930 | 5.772 | 5.799 | 969,868 | -0.13(-2.20%) |
Jul 05, 2017 | 6.087 | 6.122 | 5.906 | 5.930 | 871,676 | -0.19(-3.03%) |
Jul 03, 2017 | 5.998 | 6.163 | 5.998 | 6.115 | 1,699,959 | +0.13(+2.18%) |
Jun 30, 2017 | 6.060 | 6.087 | 5.840 | 5.984 | 1,372,359 | -0.08(-1.36%) |
Jun 29, 2017 | 6.142 | 6.218 | 6.039 | 6.067 | 1,181,936 | -0.06(-1.01%) |
Jun 28, 2017 | 6.129 | 6.245 | 6.077 | 6.129 | 1,546,704 | +0.05(+0.90%) |
Jun 27, 2017 | 5.998 | 6.138 | 5.991 | 6.074 | 1,364,800 | +0.08(+1.26%) |
Jun 26, 2017 | 5.895 | 6.039 | 5.847 | 5.998 | 930,041 | +0.12(+1.98%) |
Jun 23, 2017 | 5.765 | 5.902 | 5.683 | 5.882 | 2,299,242 | +0.14(+2.39%) |
Jun 22, 2017 | 5.744 | 5.861 | 5.710 | 5.744 | 2,001,030 | +0.01(+0.24%) |
Jun 21, 2017 | 5.840 | 5.847 | 5.704 | 5.731 | 1,430,448 | -0.11(-1.88%) |
Jun 20, 2017 | 6.074 | 6.094 | 5.840 | 5.840 | 1,007,100 | -0.26(-4.27%) |
Jun 19, 2017 | 6.108 | 6.149 | 5.984 | 6.101 | 1,186,873 | +0.04(+0.68%) |
Jun 16, 2017 | 5.936 | 6.060 | 5.875 | 6.060 | 1,518,885 | +0.05(+0.91%) |
Jun 15, 2017 | 5.978 | 6.170 | 5.906 | 6.005 | 1,265,651 | -0.02(-0.34%) |
Jun 14, 2017 | 5.971 | 6.033 | 5.851 | 6.026 | 826,645 | +0.05(+0.80%) |
Jun 13, 2017 | 5.991 | 6.094 | 5.861 | 5.978 | 1,227,882 | +0.01(+0.11%) |
Jun 12, 2017 | 5.861 | 6.341 | 5.844 | 5.971 | 2,152,831 | +0.13(+2.23%) |
Jun 09, 2017 | 5.731 | 5.933 | 5.655 | 5.840 | 2,219,838 | +0.14(+2.53%) |
Jun 08, 2017 | 5.470 | 5.724 | 5.394 | 5.696 | 1,849,582 | +0.24(+4.40%) |
Jun 07, 2017 | 5.442 | 5.477 | 5.367 | 5.456 | 1,141,060 | +0.03(+0.51%) |
Jun 06, 2017 | 5.332 | 5.442 | 5.257 | 5.429 | 1,373,580 | +0.05(+1.02%) |
Jun 05, 2017 | 5.243 | 5.415 | 5.223 | 5.374 | 1,346,975 | +0.12(+2.22%) |
Jun 02, 2017 | 5.408 | 5.456 | 5.236 | 5.257 | 1,200,731 | -0.15(-2.79%) |