Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 5.390 | 5.700 | 5.326 | 5.630 | 7,449 | +0.24(+4.45%) |
Jun 30, 2017 | 5.420 | 5.440 | 5.260 | 5.390 | 6,318 | -0.07(-1.28%) |
Jun 29, 2017 | 5.400 | 5.590 | 5.260 | 5.460 | 33,822 | +0.06(+1.11%) |
Jun 28, 2017 | 5.704 | 5.820 | 5.350 | 5.400 | 6,713 | -0.24(-4.26%) |
Jun 27, 2017 | 5.800 | 6.090 | 5.460 | 5.640 | 42,740 | -0.28(-4.73%) |
Jun 26, 2017 | 5.800 | 5.980 | 5.485 | 5.920 | 50,308 | +0.22(+3.86%) |
Jun 23, 2017 | 5.490 | 5.700 | 5.130 | 5.700 | 56,205 | +0.50(+9.62%) |
Jun 22, 2017 | 5.030 | 5.320 | 4.993 | 5.200 | 41,189 | +0.07(+1.36%) |
Jun 21, 2017 | 5.220 | 5.420 | 5.120 | 5.130 | 35,557 | -0.12(-2.29%) |
Jun 20, 2017 | 5.268 | 5.340 | 5.050 | 5.250 | 22,548 | +0.05(+0.96%) |
Jun 19, 2017 | 5.690 | 5.690 | 5.160 | 5.200 | 13,310 | -0.25(-4.59%) |
Jun 16, 2017 | 5.510 | 5.650 | 5.270 | 5.450 | 40,135 | -0.14(-2.50%) |
Jun 15, 2017 | 5.180 | 5.610 | 5.112 | 5.590 | 39,165 | +0.31(+5.95%) |
Jun 14, 2017 | 5.230 | 5.750 | 5.141 | 5.276 | 5,837 | +0.01(+0.12%) |
Jun 13, 2017 | 5.580 | 5.720 | 5.270 | 5.270 | 35,393 | -0.31(-5.56%) |
Jun 12, 2017 | 5.310 | 5.600 | 5.260 | 5.580 | 28,127 | +0.19(+3.53%) |
Jun 09, 2017 | 5.608 | 5.680 | 5.264 | 5.390 | 29,255 | -0.07(-1.28%) |
Jun 08, 2017 | 5.410 | 5.460 | 5.410 | 5.460 | 6,392 | +0.05(+0.92%) |
Jun 07, 2017 | 5.502 | 5.502 | 5.410 | 5.410 | 1,624 | +0.20(+3.84%) |
Jun 06, 2017 | 5.680 | 5.750 | 5.210 | 5.210 | 12,711 | -0.45(-7.95%) |
Jun 05, 2017 | 5.280 | 5.750 | 5.280 | 5.660 | 9,721 | +0.34(+6.47%) |
Jun 02, 2017 | 5.380 | 5.380 | 5.250 | 5.316 | 11,190 | +0.07(+1.26%) |