Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.988 | 6.013 | 5.978 | 6.013 | 76,676 | +0.03(+0.58%) |
Oct 30, 2017 | 5.983 | 5.948 | 5.978 | 145,027 | +0.03(+0.50%) | |
Oct 27, 2017 | 5.934 | 5.978 | 5.924 | 5.948 | 54,976 | +0.02(+0.33%) |
Oct 26, 2017 | 5.968 | 5.970 | 5.929 | 5.929 | 95,891 | -0.01(-0.17%) |
Oct 25, 2017 | 5.988 | 6.011 | 5.934 | 5.939 | 124,646 | -0.07(-1.24%) |
Oct 24, 2017 | 5.988 | 6.016 | 5.988 | 6.013 | 57,624 | +0.02(+0.41%) |
Oct 23, 2017 | 6.038 | 6.038 | 5.983 | 5.988 | 87,471 | -0.05(-0.82%) |
Oct 20, 2017 | 6.023 | 6.038 | 6.004 | 6.038 | 58,587 | +0.02(+0.33%) |
Oct 19, 2017 | 5.993 | 6.023 | 5.988 | 6.018 | 54,100 | +0.00(+0.00%) |
Oct 18, 2017 | 6.023 | 6.023 | 5.998 | 6.018 | 76,773 | +0.00(+0.00%) |
Oct 17, 2017 | 6.023 | 6.038 | 5.948 | 6.018 | 78,478 | -0.00(-0.08%) |
Oct 16, 2017 | 6.018 | 6.043 | 5.993 | 6.023 | 72,871 | -0.01(-0.16%) |
Oct 13, 2017 | 6.023 | 6.033 | 6.008 | 6.033 | 35,938 | +0.02(+0.35%) |
Oct 12, 2017 | 6.036 | 6.036 | 5.987 | 6.011 | 84,143 | -0.02(-0.41%) |
Oct 11, 2017 | 6.011 | 6.036 | 6.006 | 6.036 | 36,743 | +0.02(+0.33%) |
Oct 10, 2017 | 6.056 | 6.056 | 6.016 | 6.016 | 98,620 | -0.04(-0.73%) |
Oct 09, 2017 | 6.002 | 6.061 | 5.997 | 6.061 | 69,087 | +0.04(+0.65%) |
Oct 06, 2017 | 6.002 | 6.085 | 5.987 | 6.021 | 130,314 | +0.00(+0.08%) |
Oct 05, 2017 | 5.987 | 6.016 | 5.977 | 6.016 | 60,847 | +0.02(+0.33%) |
Oct 04, 2017 | 5.977 | 6.002 | 5.972 | 5.997 | 109,256 | -0.00(-0.08%) |
Oct 03, 2017 | 5.992 | 6.016 | 5.987 | 6.002 | 72,289 | +0.00(+0.08%) |
Oct 02, 2017 | 6.011 | 6.026 | 5.992 | 5.997 | 67,118 | +0.00(+0.08%) |
Sep 29, 2017 | 5.972 | 6.011 | 5.952 | 5.992 | 82,406 | +0.02(+0.41%) |
Sep 28, 2017 | 5.938 | 5.972 | 5.933 | 5.967 | 53,638 | +0.01(+0.17%) |
Sep 27, 2017 | 5.947 | 5.957 | 5.933 | 5.957 | 114,279 | +0.02(+0.33%) |
Sep 26, 2017 | 5.952 | 5.962 | 5.928 | 5.938 | 82,290 | -0.01(-0.17%) |
Sep 25, 2017 | 5.938 | 5.962 | 5.928 | 5.947 | 68,935 | +0.02(+0.33%) |
Sep 22, 2017 | 5.908 | 5.942 | 5.908 | 5.928 | 65,683 | +0.02(+0.33%) |
Sep 21, 2017 | 5.957 | 5.957 | 5.903 | 5.908 | 59,798 | -0.04(-0.66%) |
Sep 20, 2017 | 5.962 | 5.962 | 5.942 | 5.947 | 123,631 | -0.00(-0.08%) |
Sep 19, 2017 | 5.923 | 5.957 | 5.916 | 5.952 | 72,210 | +0.02(+0.42%) |
Sep 18, 2017 | 5.873 | 5.933 | 5.873 | 5.928 | 182,625 | +0.04(+0.66%) |
Sep 15, 2017 | 5.869 | 5.898 | 5.860 | 5.889 | 88,659 | -0.01(-0.16%) |
Sep 14, 2017 | 5.888 | 5.898 | 5.824 | 5.898 | 133,338 | +0.03(+0.53%) |
Sep 13, 2017 | 5.882 | 5.887 | 5.861 | 5.867 | 83,757 | -0.01(-0.17%) |
Sep 12, 2017 | 5.887 | 5.892 | 5.872 | 5.877 | 90,023 | -0.00(-0.08%) |
Sep 11, 2017 | 5.867 | 5.882 | 5.867 | 5.882 | 85,690 | +0.03(+0.50%) |
Sep 08, 2017 | 5.852 | 5.867 | 5.846 | 5.852 | 95,485 | -0.00(-0.08%) |
Sep 07, 2017 | 5.877 | 5.882 | 5.857 | 5.857 | 166,624 | -0.01(-0.25%) |
Sep 06, 2017 | 5.867 | 5.877 | 5.862 | 5.872 | 92,149 | -0.00(-0.08%) |
Sep 05, 2017 | 5.867 | 5.877 | 5.847 | 5.877 | 253,605 | +0.00(+0.00%) |
Sep 01, 2017 | 5.872 | 5.882 | 5.862 | 5.877 | 102,779 | +0.02(+0.29%) |
Aug 31, 2017 | 5.867 | 5.870 | 5.852 | 5.860 | 70,341 | +0.00(+0.04%) |
Aug 30, 2017 | 5.843 | 5.862 | 5.843 | 5.857 | 92,235 | +0.01(+0.17%) |
Aug 29, 2017 | 5.843 | 5.862 | 5.828 | 5.847 | 59,795 | -0.00(-0.08%) |
Aug 28, 2017 | 5.847 | 5.857 | 5.838 | 5.852 | 117,979 | +0.00(+0.00%) |
Aug 25, 2017 | 5.843 | 5.857 | 5.833 | 5.852 | 162,589 | +0.02(+0.34%) |
Aug 24, 2017 | 5.818 | 5.833 | 5.813 | 5.833 | 81,223 | +0.01(+0.17%) |
Aug 23, 2017 | 5.803 | 5.833 | 5.779 | 5.823 | 107,574 | +0.02(+0.34%) |
Aug 22, 2017 | 5.808 | 5.816 | 5.769 | 5.803 | 80,661 | +0.01(+0.17%) |
Aug 21, 2017 | 5.789 | 5.818 | 5.784 | 5.794 | 57,545 | -0.01(-0.25%) |
Aug 18, 2017 | 5.808 | 5.808 | 5.779 | 5.808 | 78,919 | +0.01(+0.17%) |
Aug 17, 2017 | 5.823 | 5.823 | 5.779 | 5.798 | 127,789 | -0.02(-0.34%) |
Aug 16, 2017 | 5.828 | 5.828 | 5.784 | 5.818 | 141,059 | +0.01(+0.25%) |
Aug 15, 2017 | 5.784 | 5.808 | 5.740 | 5.803 | 92,118 | -0.00(-0.08%) |
Aug 14, 2017 | 5.769 | 5.833 | 5.769 | 5.808 | 125,681 | +0.02(+0.29%) |
Aug 11, 2017 | 5.803 | 5.823 | 5.725 | 5.792 | 139,911 | -0.06(-1.01%) |
Aug 10, 2017 | 5.836 | 5.851 | 5.739 | 5.851 | 196,403 | +0.00(+0.08%) |
Aug 09, 2017 | 5.885 | 5.885 | 5.812 | 5.846 | 199,448 | -0.05(-0.91%) |
Aug 08, 2017 | 5.914 | 5.918 | 5.885 | 5.900 | 138,938 | -0.02(-0.41%) |
Aug 07, 2017 | 5.924 | 5.924 | 5.890 | 5.924 | 125,745 | +0.02(+0.33%) |
Aug 04, 2017 | 5.919 | 5.943 | 5.890 | 5.904 | 88,474 | +0.00(+0.00%) |
Aug 03, 2017 | 5.904 | 5.929 | 5.895 | 5.904 | 238,598 | +0.01(+0.25%) |
Aug 02, 2017 | 5.885 | 5.924 | 5.875 | 5.890 | 186,891 | +0.01(+0.25%) |