Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.350 | 6.490 | 6.295 | 6.480 | 7,983 | +0.10(+1.57%) |
Sep 28, 2017 | 6.320 | 6.450 | 6.280 | 6.380 | 3,430 | +0.00(+0.00%) |
Sep 27, 2017 | 6.390 | 6.400 | 6.280 | 6.380 | 16,075 | +0.01(+0.16%) |
Sep 26, 2017 | 6.400 | 6.450 | 6.310 | 6.370 | 21,736 | -0.02(-0.31%) |
Sep 25, 2017 | 6.170 | 6.490 | 6.150 | 6.390 | 42,079 | +0.26(+4.24%) |
Sep 22, 2017 | 6.090 | 6.130 | 5.950 | 6.130 | 14,427 | +0.00(+0.00%) |
Sep 21, 2017 | 6.190 | 6.190 | 6.080 | 6.130 | 12,852 | -0.05(-0.81%) |
Sep 20, 2017 | 6.100 | 6.200 | 6.100 | 6.180 | 8,999 | +0.12(+1.98%) |
Sep 19, 2017 | 6.160 | 6.180 | 6.000 | 6.060 | 39,966 | -0.11(-1.78%) |
Sep 18, 2017 | 6.050 | 6.200 | 6.050 | 6.170 | 17,992 | +0.18(+3.01%) |
Sep 15, 2017 | 6.160 | 6.168 | 5.990 | 5.990 | 4,622 | -0.17(-2.76%) |
Sep 14, 2017 | 6.110 | 6.180 | 5.970 | 6.160 | 66,936 | +0.00(+0.00%) |
Sep 13, 2017 | 6.170 | 6.200 | 6.137 | 6.160 | 6,607 | +0.05(+0.82%) |
Sep 12, 2017 | 6.030 | 6.180 | 6.020 | 6.110 | 6,840 | +0.03(+0.50%) |
Sep 11, 2017 | 6.090 | 6.300 | 6.050 | 6.080 | 32,806 | +0.05(+0.83%) |
Sep 08, 2017 | 6.050 | 6.050 | 6.020 | 6.030 | 5,372 | -0.03(-0.50%) |
Sep 07, 2017 | 6.070 | 6.070 | 6.026 | 6.060 | 11,216 | -0.01(-0.16%) |
Sep 06, 2017 | 6.060 | 6.090 | 6.040 | 6.070 | 24,572 | -0.02(-0.33%) |
Sep 05, 2017 | 5.960 | 6.100 | 5.960 | 6.090 | 8,688 | +0.21(+3.66%) |
Sep 01, 2017 | 5.980 | 6.000 | 5.750 | 5.875 | 27,308 | -0.05(-0.93%) |
Aug 31, 2017 | 6.080 | 6.200 | 5.925 | 5.930 | 335,420 | -0.15(-2.47%) |
Aug 30, 2017 | 5.760 | 6.080 | 5.760 | 6.080 | 3,150 | +0.05(+0.83%) |
Aug 29, 2017 | 5.780 | 6.030 | 5.750 | 6.030 | 6,589 | +0.02(+0.33%) |
Aug 28, 2017 | 5.841 | 6.025 | 5.750 | 6.010 | 23,831 | +0.22(+3.80%) |
Aug 25, 2017 | 5.880 | 6.030 | 5.790 | 5.790 | 15,778 | -0.13(-2.20%) |
Aug 24, 2017 | 5.880 | 6.090 | 5.750 | 5.920 | 20,184 | +0.00(+0.00%) |
Aug 23, 2017 | 6.050 | 6.080 | 5.798 | 5.920 | 20,554 | -0.10(-1.66%) |
Aug 22, 2017 | 5.970 | 6.020 | 5.970 | 6.020 | 6,412 | +0.06(+1.01%) |
Aug 21, 2017 | 5.880 | 5.970 | 5.652 | 5.960 | 4,146 | -0.03(-0.50%) |
Aug 18, 2017 | 5.990 | 5.990 | 5.970 | 5.990 | 507 | +0.02(+0.34%) |
Aug 17, 2017 | 6.000 | 6.000 | 5.970 | 5.970 | 341 | -0.05(-0.83%) |
Aug 16, 2017 | 5.990 | 6.020 | 5.950 | 6.020 | 9,879 | +0.03(+0.50%) |
Aug 15, 2017 | 5.793 | 5.990 | 5.793 | 5.990 | 3,049 | +0.10(+1.72%) |
Aug 14, 2017 | 5.800 | 5.889 | 5.760 | 5.889 | 39,891 | +0.10(+1.71%) |
Aug 11, 2017 | 5.719 | 5.790 | 5.590 | 5.790 | 9,054 | +0.19(+3.39%) |
Aug 10, 2017 | 5.630 | 5.630 | 5.500 | 5.600 | 1,627 | -0.10(-1.75%) |
Aug 09, 2017 | 5.770 | 5.770 | 5.690 | 5.700 | 1,212 | +0.00(+0.00%) |
Aug 08, 2017 | 5.700 | 5.793 | 5.554 | 5.700 | 18,740 | -0.05(-0.87%) |
Aug 07, 2017 | 5.750 | 5.750 | 5.700 | 5.750 | 14,605 | -0.04(-0.69%) |
Aug 04, 2017 | 5.795 | 5.790 | 5.790 | 3,924 | +0.00(+0.00%) | |
Aug 03, 2017 | 5.750 | 5.820 | 5.750 | 5.790 | 3,602 | +0.04(+0.70%) |
Aug 02, 2017 | 5.750 | 5.750 | 5.730 | 5.750 | 5,136 | +0.05(+0.88%) |
Aug 01, 2017 | 5.509 | 5.760 | 5.509 | 5.700 | 5,696 | +0.02(+0.35%) |
Jul 31, 2017 | 5.800 | 5.800 | 5.500 | 5.680 | 11,860 | -0.13(-2.24%) |
Jul 28, 2017 | 5.650 | 5.810 | 5.650 | 5.810 | 5,437 | +0.01(+0.17%) |
Jul 27, 2017 | 5.760 | 5.820 | 5.700 | 5.800 | 6,564 | +0.00(+0.00%) |
Jul 26, 2017 | 5.800 | 5.820 | 5.800 | 5.800 | 11,268 | +0.00(+0.00%) |
Jul 25, 2017 | 5.830 | 5.830 | 5.800 | 5.800 | 6,464 | -0.03(-0.53%) |
Jul 24, 2017 | 5.834 | 5.980 | 5.780 | 5.831 | 6,481 | +0.06(+1.06%) |
Jul 21, 2017 | 5.730 | 5.770 | 5.730 | 5.770 | 1,270 | +0.07(+1.23%) |
Jul 20, 2017 | 5.700 | 5.750 | 5.700 | 5.700 | 10,503 | -0.02(-0.35%) |
Jul 19, 2017 | 5.700 | 5.760 | 5.700 | 5.720 | 13,879 | +0.02(+0.35%) |
Jul 18, 2017 | 5.711 | 5.721 | 5.650 | 5.700 | 14,267 | -0.01(-0.21%) |
Jul 17, 2017 | 5.750 | 5.820 | 5.670 | 5.712 | 11,246 | +0.09(+1.64%) |
Jul 14, 2017 | 5.750 | 5.760 | 5.610 | 5.620 | 15,216 | -0.12(-2.09%) |
Jul 13, 2017 | 5.710 | 5.740 | 5.620 | 5.740 | 12,131 | -0.02(-0.35%) |
Jul 12, 2017 | 5.750 | 5.783 | 5.700 | 5.760 | 2,316 | +0.05(+0.88%) |
Jul 11, 2017 | 5.730 | 5.830 | 5.690 | 5.710 | 27,960 | -0.01(-0.19%) |
Jul 10, 2017 | 5.700 | 5.830 | 5.668 | 5.721 | 18,028 | +0.00(+0.01%) |
Jul 07, 2017 | 5.700 | 5.720 | 5.630 | 5.720 | 5,176 | -0.01(-0.17%) |
Jul 06, 2017 | 5.640 | 5.770 | 5.420 | 5.730 | 10,993 | +0.09(+1.60%) |
Jul 05, 2017 | 5.510 | 5.640 | 5.510 | 5.640 | 7,748 | +0.01(+0.18%) |