Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.100 | 6.281 | 6.100 | 6.212 | 7,131,748 | +0.17(+2.88%) |
Aug 30, 2017 | 5.858 | 6.044 | 5.839 | 6.038 | 6,289,782 | +0.22(+3.74%) |
Aug 29, 2017 | 5.696 | 5.864 | 5.690 | 5.821 | 3,728,198 | +0.13(+2.30%) |
Aug 28, 2017 | 5.783 | 5.858 | 5.659 | 5.690 | 3,651,047 | -0.08(-1.40%) |
Aug 25, 2017 | 5.696 | 5.824 | 5.665 | 5.771 | 4,296,706 | +0.12(+2.20%) |
Aug 24, 2017 | 5.640 | 5.774 | 5.640 | 5.646 | 4,742,929 | -0.11(-1.94%) |
Aug 23, 2017 | 5.541 | 5.765 | 5.460 | 5.758 | 5,521,363 | +0.19(+3.35%) |
Aug 22, 2017 | 5.503 | 5.590 | 5.503 | 5.572 | 1,271,957 | +0.09(+1.70%) |
Aug 21, 2017 | 5.534 | 5.566 | 5.466 | 5.479 | 2,778,723 | -0.03(-0.56%) |
Aug 18, 2017 | 5.466 | 5.590 | 5.454 | 5.510 | 3,135,508 | +0.04(+0.80%) |
Aug 17, 2017 | 5.423 | 5.516 | 5.379 | 5.466 | 2,706,210 | +0.02(+0.34%) |
Aug 16, 2017 | 5.385 | 5.463 | 5.385 | 5.447 | 1,951,073 | +0.07(+1.27%) |
Aug 15, 2017 | 5.391 | 5.416 | 5.354 | 5.379 | 1,536,066 | -0.01(-0.12%) |
Aug 14, 2017 | 5.373 | 5.438 | 5.332 | 5.385 | 2,491,132 | +0.08(+1.52%) |
Aug 11, 2017 | 5.292 | 5.345 | 5.292 | 5.304 | 2,664,597 | +0.06(+1.19%) |
Aug 10, 2017 | 5.360 | 5.373 | 5.242 | 5.242 | 3,566,925 | -0.10(-1.86%) |
Aug 09, 2017 | 5.379 | 5.416 | 5.311 | 5.342 | 3,845,863 | -0.07(-1.38%) |
Aug 08, 2017 | 5.410 | 5.463 | 5.395 | 5.416 | 3,151,295 | +0.01(+0.11%) |
Aug 07, 2017 | 5.398 | 5.451 | 5.335 | 5.410 | 4,866,481 | +0.00(+0.00%) |
Aug 04, 2017 | 5.497 | 5.497 | 5.311 | 5.410 | 4,860,380 | -0.09(-1.58%) |
Aug 03, 2017 | 5.435 | 5.503 | 5.435 | 5.497 | 2,751,160 | +0.12(+2.31%) |
Aug 02, 2017 | 5.379 | 5.398 | 5.323 | 5.373 | 3,385,662 | +0.01(+0.12%) |
Aug 01, 2017 | 5.379 | 5.447 | 5.298 | 5.367 | 3,264,925 | +0.04(+0.70%) |
Jul 31, 2017 | 5.317 | 5.398 | 5.286 | 5.329 | 3,634,556 | -0.06(-1.04%) |
Jul 28, 2017 | 5.348 | 5.385 | 5.292 | 5.385 | 2,819,002 | +0.00(+0.00%) |
Jul 27, 2017 | 5.379 | 5.416 | 5.335 | 5.385 | 3,285,077 | +0.01(+0.23%) |
Jul 26, 2017 | 5.311 | 5.373 | 5.273 | 5.373 | 4,545,087 | +0.10(+1.89%) |
Jul 25, 2017 | 5.224 | 5.280 | 5.211 | 5.273 | 3,271,188 | +0.06(+1.19%) |
Jul 24, 2017 | 5.161 | 5.233 | 5.143 | 5.211 | 2,751,657 | -0.01(-0.24%) |
Jul 21, 2017 | 5.273 | 5.280 | 5.177 | 5.224 | 3,049,763 | -0.01(-0.24%) |
Jul 20, 2017 | 5.280 | 5.286 | 5.205 | 5.236 | 2,220,894 | +0.00(+0.00%) |
Jul 19, 2017 | 5.230 | 5.245 | 5.192 | 5.236 | 4,376,304 | +0.00(+0.00%) |
Jul 18, 2017 | 5.248 | 5.255 | 5.192 | 5.236 | 4,103,553 | +0.00(+0.00%) |
Jul 17, 2017 | 5.273 | 5.280 | 5.217 | 5.236 | 2,968,531 | -0.04(-0.71%) |
Jul 14, 2017 | 5.242 | 5.301 | 5.211 | 5.273 | 4,597,821 | +0.12(+2.42%) |
Jul 13, 2017 | 5.081 | 5.214 | 5.068 | 5.149 | 5,756,866 | +0.09(+1.85%) |
Jul 12, 2017 | 5.037 | 5.105 | 5.037 | 5.056 | 6,194,572 | +0.08(+1.62%) |
Jul 11, 2017 | 4.925 | 5.009 | 4.919 | 4.975 | 16,442,262 | +0.05(+1.01%) |
Jul 10, 2017 | 4.857 | 4.975 | 4.838 | 4.925 | 6,321,691 | +0.09(+1.80%) |
Jul 07, 2017 | 4.938 | 4.962 | 4.829 | 4.838 | 5,776,157 | -0.10(-2.02%) |
Jul 06, 2017 | 4.975 | 4.975 | 4.894 | 4.938 | 5,457,316 | +0.09(+1.79%) |
Jul 05, 2017 | 4.926 | 4.944 | 4.839 | 4.851 | 6,666,498 | -0.07(-1.42%) |
Jul 03, 2017 | 4.903 | 4.950 | 4.891 | 4.921 | 2,103,149 | +0.03(+0.72%) |
Jun 30, 2017 | 4.862 | 4.912 | 4.816 | 4.886 | 6,495,276 | +0.05(+0.96%) |
Jun 29, 2017 | 4.903 | 4.903 | 4.827 | 4.839 | 4,990,898 | -0.02(-0.48%) |
Jun 28, 2017 | 4.880 | 4.897 | 4.816 | 4.862 | 6,219,161 | +0.05(+1.09%) |
Jun 27, 2017 | 4.897 | 4.973 | 4.798 | 4.810 | 17,842,544 | -0.01(-0.12%) |
Jun 26, 2017 | 5.131 | 5.160 | 4.781 | 4.816 | 13,568,993 | -0.31(-6.14%) |
Jun 23, 2017 | 5.148 | 5.206 | 5.113 | 5.131 | 6,699,380 | +0.03(+0.57%) |
Jun 22, 2017 | 5.031 | 5.136 | 4.996 | 5.101 | 2,805,130 | +0.07(+1.39%) |
Jun 21, 2017 | 5.096 | 5.096 | 5.008 | 5.031 | 4,733,636 | -0.07(-1.37%) |
Jun 20, 2017 | 5.131 | 5.160 | 5.043 | 5.101 | 3,466,842 | -0.03(-0.68%) |
Jun 19, 2017 | 5.160 | 5.160 | 5.081 | 5.136 | 4,657,439 | -0.01(-0.23%) |
Jun 16, 2017 | 5.253 | 5.253 | 5.113 | 5.148 | 9,036,417 | +0.03(+0.57%) |
Jun 15, 2017 | 5.335 | 5.335 | 5.119 | 5.119 | 8,964,877 | -0.24(-4.57%) |
Jun 14, 2017 | 5.626 | 5.644 | 5.323 | 5.364 | 6,089,468 | -0.29(-5.15%) |
Jun 13, 2017 | 5.550 | 5.655 | 5.527 | 5.655 | 5,531,687 | +0.05(+0.94%) |
Jun 12, 2017 | 5.509 | 5.652 | 5.509 | 5.603 | 5,458,037 | +0.09(+1.69%) |
Jun 09, 2017 | 5.486 | 5.568 | 5.475 | 5.509 | 3,044,014 | +0.01(+0.11%) |
Jun 08, 2017 | 5.463 | 5.527 | 5.457 | 5.504 | 4,416,486 | +0.04(+0.75%) |
Jun 07, 2017 | 5.480 | 5.626 | 5.410 | 5.463 | 4,956,937 | -0.02(-0.43%) |
Jun 06, 2017 | 5.515 | 5.527 | 5.445 | 5.486 | 2,662,655 | -0.05(-0.84%) |
Jun 05, 2017 | 5.445 | 5.544 | 5.419 | 5.533 | 4,573,202 | +0.09(+1.61%) |
Jun 02, 2017 | 5.469 | 5.527 | 5.399 | 5.445 | 5,253,948 | +0.08(+1.52%) |