Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.047 | 6.125 | 5.968 | 6.104 | 320,140 | +0.07(+1.16%) |
Oct 30, 2017 | 6.095 | 6.108 | 5.968 | 6.034 | 179,455 | -0.04(-0.65%) |
Oct 27, 2017 | 6.042 | 6.112 | 5.929 | 6.073 | 286,783 | +0.03(+0.58%) |
Oct 26, 2017 | 5.994 | 6.104 | 5.981 | 6.038 | 266,351 | +0.07(+1.25%) |
Oct 25, 2017 | 6.042 | 6.049 | 5.872 | 5.964 | 220,143 | -0.08(-1.37%) |
Oct 24, 2017 | 6.064 | 6.091 | 6.012 | 6.047 | 121,541 | +0.01(+0.22%) |
Oct 23, 2017 | 6.038 | 6.073 | 5.951 | 6.034 | 145,253 | +0.00(+0.00%) |
Oct 20, 2017 | 6.051 | 6.064 | 6.016 | 6.034 | 109,013 | -0.00(-0.07%) |
Oct 19, 2017 | 6.038 | 6.060 | 5.977 | 6.038 | 132,686 | +0.01(+0.22%) |
Oct 18, 2017 | 5.999 | 6.047 | 5.959 | 6.025 | 135,295 | +0.03(+0.44%) |
Oct 17, 2017 | 5.968 | 6.008 | 5.955 | 5.999 | 119,800 | +0.03(+0.51%) |
Oct 16, 2017 | 5.955 | 6.012 | 5.907 | 5.968 | 96,346 | +0.05(+0.81%) |
Oct 13, 2017 | 5.986 | 5.994 | 5.911 | 5.920 | 121,354 | -0.03(-0.59%) |
Oct 12, 2017 | 5.933 | 6.025 | 5.925 | 5.955 | 144,416 | +0.05(+0.81%) |
Oct 11, 2017 | 5.907 | 5.959 | 5.863 | 5.907 | 114,590 | +0.04(+0.75%) |
Oct 10, 2017 | 5.911 | 5.922 | 5.833 | 5.863 | 195,797 | -0.05(-0.81%) |
Oct 09, 2017 | 5.898 | 5.955 | 5.885 | 5.911 | 111,473 | +0.03(+0.59%) |
Oct 06, 2017 | 5.898 | 5.898 | 5.863 | 5.876 | 61,342 | -0.04(-0.66%) |
Oct 05, 2017 | 5.907 | 5.925 | 5.872 | 5.916 | 79,682 | +0.02(+0.37%) |
Oct 04, 2017 | 5.833 | 5.898 | 5.811 | 5.894 | 173,502 | +0.06(+1.05%) |
Oct 03, 2017 | 5.872 | 5.881 | 5.815 | 5.833 | 145,894 | +0.00(+0.00%) |
Oct 02, 2017 | 5.863 | 5.863 | 5.820 | 5.833 | 232,761 | -0.02(-0.37%) |
Sep 29, 2017 | 5.811 | 5.863 | 5.803 | 5.855 | 118,731 | +0.02(+0.37%) |
Sep 28, 2017 | 5.807 | 5.833 | 5.724 | 5.833 | 116,156 | +0.02(+0.38%) |
Sep 27, 2017 | 5.837 | 5.860 | 5.789 | 5.811 | 173,039 | -0.01(-0.22%) |
Sep 26, 2017 | 5.724 | 5.833 | 5.714 | 5.824 | 180,107 | +0.13(+2.22%) |
Sep 25, 2017 | 5.780 | 5.780 | 5.649 | 5.697 | 207,248 | -0.05(-0.84%) |
Sep 22, 2017 | 5.750 | 5.820 | 5.724 | 5.745 | 117,513 | -0.01(-0.15%) |
Sep 21, 2017 | 5.776 | 5.798 | 5.623 | 5.754 | 194,884 | -0.04(-0.75%) |
Sep 20, 2017 | 5.811 | 5.811 | 5.752 | 5.798 | 110,162 | +0.01(+0.15%) |
Sep 19, 2017 | 5.767 | 5.837 | 5.741 | 5.789 | 98,187 | +0.05(+0.84%) |
Sep 18, 2017 | 5.710 | 5.758 | 5.684 | 5.741 | 187,756 | +0.03(+0.46%) |
Sep 15, 2017 | 5.697 | 5.811 | 5.693 | 5.715 | 169,757 | -0.03(-0.46%) |
Sep 14, 2017 | 5.745 | 5.745 | 5.680 | 5.741 | 183,243 | -0.01(-0.15%) |
Sep 13, 2017 | 5.671 | 5.767 | 5.614 | 5.750 | 179,237 | +0.08(+1.39%) |
Sep 12, 2017 | 5.658 | 5.763 | 5.636 | 5.671 | 209,456 | +0.01(+0.23%) |
Sep 11, 2017 | 5.763 | 5.785 | 5.571 | 5.658 | 294,279 | -0.13(-2.19%) |
Sep 08, 2017 | 5.833 | 5.872 | 5.724 | 5.785 | 188,260 | -0.05(-0.90%) |
Sep 07, 2017 | 5.798 | 5.841 | 5.706 | 5.837 | 174,765 | -0.00(-0.07%) |
Sep 06, 2017 | 5.710 | 5.981 | 5.702 | 5.841 | 280,354 | +0.13(+2.30%) |
Sep 05, 2017 | 5.855 | 5.865 | 5.632 | 5.710 | 229,673 | -0.12(-2.10%) |
Sep 01, 2017 | 5.868 | 5.889 | 5.772 | 5.833 | 161,582 | +0.01(+0.23%) |
Aug 31, 2017 | 5.999 | 5.999 | 5.815 | 5.820 | 257,395 | -0.13(-2.13%) |
Aug 30, 2017 | 5.938 | 5.986 | 5.910 | 5.946 | 142,065 | +0.01(+0.15%) |
Aug 29, 2017 | 5.789 | 5.964 | 5.663 | 5.938 | 403,029 | -0.09(-1.45%) |
Aug 28, 2017 | 5.995 | 6.042 | 5.923 | 6.025 | 384,269 | +0.08(+1.29%) |
Aug 25, 2017 | 5.919 | 5.982 | 5.902 | 5.948 | 227,754 | +0.04(+0.72%) |
Aug 24, 2017 | 5.897 | 5.919 | 5.889 | 5.906 | 131,206 | -0.00(-0.07%) |
Aug 23, 2017 | 5.936 | 5.936 | 5.876 | 5.910 | 148,916 | -0.01(-0.14%) |
Aug 22, 2017 | 5.914 | 5.934 | 5.872 | 5.919 | 130,724 | +0.05(+0.87%) |
Aug 21, 2017 | 5.846 | 5.944 | 5.833 | 5.867 | 198,971 | -0.02(-0.29%) |
Aug 18, 2017 | 5.893 | 5.932 | 5.845 | 5.884 | 152,361 | -0.02(-0.36%) |
Aug 17, 2017 | 5.897 | 5.957 | 5.889 | 5.906 | 204,058 | +0.02(+0.36%) |
Aug 16, 2017 | 5.923 | 5.961 | 5.850 | 5.884 | 193,360 | -0.04(-0.72%) |
Aug 15, 2017 | 5.961 | 5.961 | 5.846 | 5.927 | 215,115 | +0.00(+0.07%) |
Aug 14, 2017 | 5.859 | 5.936 | 5.795 | 5.923 | 217,747 | +0.10(+1.76%) |
Aug 11, 2017 | 5.540 | 5.855 | 5.540 | 5.821 | 258,574 | +0.03(+0.44%) |
Aug 10, 2017 | 5.795 | 5.855 | 5.659 | 5.795 | 358,864 | -0.05(-0.87%) |
Aug 09, 2017 | 5.608 | 5.855 | 5.471 | 5.846 | 615,107 | +0.37(+6.85%) |
Aug 08, 2017 | 5.454 | 5.497 | 5.429 | 5.471 | 143,742 | +0.02(+0.39%) |
Aug 07, 2017 | 5.429 | 5.523 | 5.429 | 5.450 | 215,814 | +0.01(+0.16%) |
Aug 04, 2017 | 5.484 | 5.506 | 5.395 | 5.442 | 175,079 | -0.04(-0.70%) |
Aug 03, 2017 | 5.450 | 5.582 | 5.408 | 5.480 | 212,980 | +0.04(+0.70%) |
Aug 02, 2017 | 5.523 | 5.523 | 5.386 | 5.442 | 151,589 | -0.08(-1.39%) |