Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.650 | 6.700 | 6.300 | 6.650 | 179,255 | +0.05(+0.76%) |
Sep 28, 2017 | 6.600 | 6.700 | 6.400 | 6.600 | 167,522 | +0.00(+0.00%) |
Sep 27, 2017 | 6.000 | 6.650 | 5.850 | 6.600 | 305,366 | +0.65(+10.92%) |
Sep 26, 2017 | 5.900 | 6.000 | 5.750 | 5.950 | 202,681 | +0.10(+1.71%) |
Sep 25, 2017 | 5.800 | 5.900 | 5.700 | 5.850 | 98,417 | +0.00(+0.00%) |
Sep 22, 2017 | 5.750 | 5.900 | 5.650 | 5.850 | 122,334 | +0.10(+1.74%) |
Sep 21, 2017 | 5.750 | 5.825 | 5.625 | 5.750 | 96,242 | -0.05(-0.86%) |
Sep 20, 2017 | 5.700 | 5.800 | 5.650 | 5.800 | 152,475 | +0.05(+0.87%) |
Sep 19, 2017 | 5.850 | 5.850 | 5.550 | 5.750 | 164,841 | -0.10(-1.71%) |
Sep 18, 2017 | 5.850 | 5.975 | 5.800 | 5.850 | 1,189,482 | -0.05(-0.85%) |
Sep 15, 2017 | 5.850 | 5.950 | 5.650 | 5.900 | 535,972 | +0.10(+1.72%) |
Sep 14, 2017 | 5.850 | 5.850 | 5.750 | 5.800 | 1,124,639 | -0.05(-0.85%) |
Sep 13, 2017 | 5.750 | 5.850 | 5.600 | 5.850 | 112,930 | +0.05(+0.86%) |
Sep 12, 2017 | 5.800 | 5.800 | 5.700 | 5.800 | 33,515 | +0.00(+0.00%) |
Sep 11, 2017 | 5.600 | 5.800 | 5.550 | 5.800 | 109,895 | +0.20(+3.57%) |
Sep 08, 2017 | 5.650 | 5.750 | 5.500 | 5.600 | 95,203 | +0.00(+0.00%) |
Sep 07, 2017 | 5.550 | 5.650 | 5.450 | 5.600 | 93,078 | +0.00(+0.00%) |
Sep 06, 2017 | 5.550 | 5.600 | 5.400 | 5.600 | 65,658 | +0.10(+1.82%) |
Sep 05, 2017 | 5.500 | 5.550 | 5.400 | 5.500 | 71,135 | -0.05(-0.90%) |
Sep 01, 2017 | 5.600 | 5.600 | 5.400 | 5.550 | 58,503 | +0.00(+0.00%) |
Aug 31, 2017 | 5.600 | 5.750 | 5.500 | 5.550 | 121,213 | -0.10(-1.77%) |
Aug 30, 2017 | 5.600 | 5.650 | 5.500 | 5.650 | 126,994 | +0.00(+0.00%) |
Aug 29, 2017 | 5.400 | 5.650 | 5.300 | 5.650 | 102,872 | +0.25(+4.63%) |
Aug 28, 2017 | 5.300 | 5.500 | 5.250 | 5.400 | 99,155 | +0.10(+1.89%) |
Aug 25, 2017 | 5.250 | 5.300 | 5.200 | 5.300 | 78,788 | +0.00(+0.00%) |
Aug 24, 2017 | 5.300 | 5.300 | 5.200 | 5.300 | 115,240 | +0.05(+0.95%) |
Aug 23, 2017 | 5.300 | 5.300 | 5.200 | 5.250 | 72,809 | -0.05(-0.94%) |
Aug 22, 2017 | 5.300 | 5.350 | 5.100 | 5.300 | 156,370 | +0.05(+0.95%) |
Aug 21, 2017 | 5.450 | 5.550 | 5.200 | 5.250 | 117,045 | -0.20(-3.67%) |
Aug 18, 2017 | 5.250 | 5.500 | 5.225 | 5.450 | 111,510 | +0.15(+2.83%) |
Aug 17, 2017 | 5.300 | 5.375 | 5.250 | 5.300 | 83,512 | +0.00(+0.00%) |
Aug 16, 2017 | 5.250 | 5.350 | 5.200 | 5.300 | 74,606 | +0.05(+0.95%) |
Aug 15, 2017 | 5.300 | 5.300 | 5.200 | 5.250 | 85,668 | -0.05(-0.94%) |
Aug 14, 2017 | 5.250 | 5.350 | 5.250 | 5.300 | 92,989 | +0.05(+0.95%) |
Aug 11, 2017 | 5.350 | 5.400 | 5.100 | 5.250 | 198,309 | -0.10(-1.87%) |
Aug 10, 2017 | 5.450 | 5.450 | 5.150 | 5.350 | 143,616 | +0.25(+4.90%) |
Aug 09, 2017 | 5.000 | 5.200 | 4.950 | 5.100 | 68,958 | +0.05(+0.99%) |
Aug 08, 2017 | 5.100 | 5.195 | 5.000 | 5.050 | 33,580 | -0.10(-1.94%) |
Aug 07, 2017 | 5.000 | 5.150 | 5.000 | 5.150 | 82,486 | +0.05(+0.98%) |
Aug 04, 2017 | 4.900 | 5.200 | 4.800 | 5.100 | 103,554 | +0.20(+4.08%) |
Aug 03, 2017 | 5.150 | 5.150 | 4.900 | 4.900 | 58,941 | -0.20(-3.92%) |
Aug 02, 2017 | 5.300 | 5.350 | 5.050 | 5.100 | 69,053 | -0.25(-4.67%) |
Aug 01, 2017 | 5.450 | 5.450 | 5.325 | 5.350 | 57,037 | -0.05(-0.93%) |
Jul 31, 2017 | 5.500 | 5.500 | 5.350 | 5.400 | 51,806 | -0.05(-0.92%) |
Jul 28, 2017 | 5.500 | 5.600 | 5.400 | 5.450 | 73,156 | -0.10(-1.80%) |
Jul 27, 2017 | 5.550 | 5.550 | 5.350 | 5.550 | 66,740 | +0.05(+0.91%) |
Jul 26, 2017 | 5.650 | 5.650 | 5.450 | 5.500 | 70,929 | -0.15(-2.65%) |
Jul 25, 2017 | 5.550 | 5.700 | 5.500 | 5.650 | 109,540 | +0.10(+1.80%) |
Jul 24, 2017 | 5.600 | 5.700 | 5.450 | 5.550 | 72,601 | -0.10(-1.77%) |
Jul 21, 2017 | 5.650 | 5.700 | 5.550 | 5.650 | 335,104 | +0.05(+0.89%) |
Jul 20, 2017 | 5.500 | 5.650 | 5.350 | 5.600 | 182,084 | +0.05(+0.90%) |
Jul 19, 2017 | 5.550 | 5.600 | 5.450 | 5.550 | 56,380 | +0.00(+0.00%) |
Jul 18, 2017 | 5.600 | 5.650 | 5.525 | 5.550 | 285,811 | -0.10(-1.77%) |
Jul 17, 2017 | 5.550 | 5.650 | 5.500 | 5.650 | 128,476 | +0.10(+1.80%) |
Jul 14, 2017 | 5.450 | 5.550 | 5.450 | 5.550 | 64,114 | +0.10(+1.83%) |
Jul 13, 2017 | 5.400 | 5.500 | 5.350 | 5.450 | 209,741 | +0.00(+0.00%) |
Jul 12, 2017 | 5.300 | 5.450 | 5.250 | 5.450 | 101,114 | +0.15(+2.83%) |
Jul 11, 2017 | 5.350 | 5.350 | 5.200 | 5.300 | 174,565 | +0.05(+0.95%) |
Jul 10, 2017 | 5.350 | 5.400 | 5.250 | 5.250 | 57,039 | -0.15(-2.78%) |
Jul 07, 2017 | 5.250 | 5.400 | 5.200 | 5.400 | 48,543 | +0.15(+2.86%) |
Jul 06, 2017 | 5.350 | 5.350 | 5.200 | 5.250 | 54,612 | -0.05(-0.94%) |
Jul 05, 2017 | 5.400 | 5.450 | 5.150 | 5.300 | 104,100 | -0.15(-2.75%) |