Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.013 | 6.020 | 5.886 | 5.893 | 3,159,932 | -0.03(-0.45%) |
Aug 30, 2017 | 5.926 | 6.020 | 5.873 | 5.920 | 3,912,641 | +0.01(+0.23%) |
Aug 29, 2017 | 5.833 | 5.926 | 5.806 | 5.906 | 1,119,154 | +0.00(+0.00%) |
Aug 28, 2017 | 5.920 | 5.993 | 5.883 | 5.906 | 1,072,023 | -0.01(-0.11%) |
Aug 25, 2017 | 5.987 | 5.993 | 5.880 | 5.913 | 1,433,713 | -0.05(-0.79%) |
Aug 24, 2017 | 5.926 | 5.987 | 5.853 | 5.960 | 1,199,005 | +0.05(+0.91%) |
Aug 23, 2017 | 5.819 | 5.926 | 5.773 | 5.906 | 1,585,476 | +0.09(+1.49%) |
Aug 22, 2017 | 5.793 | 5.890 | 5.773 | 5.819 | 2,432,608 | +0.09(+1.64%) |
Aug 21, 2017 | 5.793 | 5.853 | 5.699 | 5.726 | 1,658,541 | -0.05(-0.81%) |
Aug 18, 2017 | 5.672 | 5.819 | 5.625 | 5.773 | 982,682 | +0.14(+2.49%) |
Aug 17, 2017 | 5.753 | 5.773 | 5.632 | 5.632 | 1,966,177 | -0.21(-3.66%) |
Aug 16, 2017 | 5.786 | 5.866 | 5.722 | 5.846 | 1,369,962 | +0.06(+1.04%) |
Aug 15, 2017 | 5.819 | 5.886 | 5.753 | 5.786 | 1,452,203 | +0.02(+0.35%) |
Aug 14, 2017 | 5.719 | 5.826 | 5.699 | 5.766 | 1,358,494 | +0.05(+0.94%) |
Aug 11, 2017 | 5.559 | 5.766 | 5.528 | 5.712 | 1,687,626 | +0.15(+2.64%) |
Aug 10, 2017 | 5.632 | 5.652 | 5.545 | 5.565 | 1,534,156 | -0.12(-2.12%) |
Aug 09, 2017 | 5.706 | 5.732 | 5.633 | 5.686 | 1,563,194 | -0.09(-1.51%) |
Aug 08, 2017 | 5.659 | 5.900 | 5.659 | 5.773 | 2,291,917 | +0.12(+2.13%) |
Aug 07, 2017 | 5.532 | 5.659 | 5.512 | 5.652 | 1,094,285 | +0.11(+1.93%) |
Aug 04, 2017 | 5.559 | 5.599 | 5.528 | 5.545 | 1,259,705 | -0.03(-0.48%) |
Aug 03, 2017 | 5.559 | 5.612 | 5.512 | 5.572 | 1,519,871 | -0.02(-0.33%) |
Aug 02, 2017 | 5.457 | 5.610 | 5.444 | 5.590 | 1,970,033 | +0.12(+2.19%) |
Aug 01, 2017 | 5.411 | 5.531 | 5.391 | 5.471 | 3,190,805 | +0.06(+1.11%) |
Jul 31, 2017 | 5.411 | 5.437 | 5.368 | 5.411 | 1,900,208 | +0.01(+0.25%) |
Jul 28, 2017 | 5.457 | 5.494 | 5.338 | 5.397 | 1,924,076 | -0.05(-0.86%) |
Jul 27, 2017 | 5.491 | 5.494 | 5.386 | 5.444 | 2,080,400 | -0.04(-0.73%) |
Jul 26, 2017 | 5.311 | 5.484 | 5.284 | 5.484 | 3,205,478 | +0.15(+2.87%) |
Jul 25, 2017 | 5.351 | 5.371 | 5.271 | 5.331 | 2,402,304 | +0.05(+0.88%) |
Jul 24, 2017 | 5.351 | 5.351 | 5.221 | 5.284 | 6,488,065 | -0.16(-2.93%) |
Jul 21, 2017 | 5.511 | 5.524 | 5.424 | 5.444 | 1,462,621 | -0.05(-0.85%) |
Jul 20, 2017 | 5.517 | 5.524 | 5.444 | 5.491 | 1,255,897 | +0.01(+0.12%) |
Jul 19, 2017 | 5.630 | 5.650 | 5.464 | 5.484 | 1,365,824 | -0.13(-2.37%) |
Jul 18, 2017 | 5.551 | 5.624 | 5.551 | 5.617 | 1,467,338 | +0.06(+1.08%) |
Jul 17, 2017 | 5.544 | 5.587 | 5.504 | 5.557 | 1,291,675 | +0.01(+0.12%) |
Jul 14, 2017 | 5.557 | 5.624 | 5.531 | 5.551 | 1,292,600 | +0.05(+0.85%) |
Jul 13, 2017 | 5.524 | 5.544 | 5.457 | 5.504 | 1,379,111 | +0.00(+0.00%) |
Jul 12, 2017 | 5.411 | 5.537 | 5.354 | 5.504 | 2,912,972 | +0.23(+4.29%) |
Jul 11, 2017 | 5.204 | 5.311 | 5.185 | 5.278 | 1,612,136 | +0.09(+1.80%) |
Jul 10, 2017 | 5.178 | 5.204 | 5.111 | 5.185 | 2,127,605 | +0.05(+0.91%) |
Jul 07, 2017 | 5.091 | 5.145 | 5.048 | 5.138 | 1,618,298 | +0.10(+1.98%) |
Jul 06, 2017 | 5.105 | 5.128 | 5.025 | 5.038 | 1,764,546 | -0.07(-1.30%) |
Jul 05, 2017 | 5.085 | 5.151 | 4.978 | 5.105 | 2,604,432 | +0.05(+0.92%) |
Jul 03, 2017 | 5.038 | 5.085 | 5.031 | 5.058 | 802,716 | +0.05(+0.93%) |
Jun 30, 2017 | 4.958 | 5.038 | 4.918 | 5.011 | 1,436,530 | +0.05(+0.94%) |
Jun 29, 2017 | 4.978 | 4.992 | 4.878 | 4.965 | 1,427,860 | +0.01(+0.13%) |
Jun 28, 2017 | 4.978 | 5.005 | 4.918 | 4.958 | 3,424,360 | -0.01(-0.13%) |
Jun 27, 2017 | 5.011 | 5.085 | 4.938 | 4.965 | 1,815,591 | -0.09(-1.84%) |
Jun 26, 2017 | 5.018 | 5.081 | 4.935 | 5.058 | 2,147,453 | +0.15(+2.98%) |
Jun 23, 2017 | 4.932 | 4.962 | 4.885 | 4.912 | 649,119 | -0.03(-0.54%) |
Jun 22, 2017 | 4.945 | 4.968 | 4.892 | 4.938 | 1,227,834 | +0.03(+0.54%) |
Jun 21, 2017 | 4.918 | 4.978 | 4.892 | 4.912 | 1,399,753 | -0.01(-0.27%) |
Jun 20, 2017 | 4.992 | 5.025 | 4.918 | 4.925 | 2,079,621 | -0.10(-1.99%) |
Jun 19, 2017 | 4.965 | 5.078 | 4.945 | 5.025 | 1,715,949 | +0.05(+1.07%) |
Jun 16, 2017 | 4.938 | 5.031 | 4.918 | 4.972 | 3,287,432 | +0.03(+0.54%) |
Jun 15, 2017 | 4.978 | 4.985 | 4.848 | 4.945 | 1,581,137 | -0.07(-1.33%) |
Jun 14, 2017 | 4.972 | 5.105 | 4.952 | 5.011 | 2,260,836 | +0.09(+1.76%) |
Jun 13, 2017 | 4.845 | 4.945 | 4.798 | 4.925 | 2,147,601 | +0.05(+0.95%) |
Jun 12, 2017 | 4.872 | 4.898 | 4.779 | 4.878 | 3,825,200 | -0.09(-1.87%) |
Jun 09, 2017 | 5.191 | 5.218 | 4.952 | 4.972 | 2,917,217 | -0.20(-3.86%) |
Jun 08, 2017 | 5.231 | 5.254 | 5.131 | 5.171 | 1,884,953 | -0.13(-2.39%) |
Jun 07, 2017 | 5.231 | 5.311 | 5.171 | 5.298 | 3,548,371 | +0.13(+2.58%) |
Jun 06, 2017 | 5.138 | 5.218 | 5.128 | 5.165 | 1,852,414 | +0.01(+0.26%) |
Jun 05, 2017 | 5.031 | 5.181 | 5.031 | 5.151 | 2,460,109 | +0.09(+1.84%) |
Jun 02, 2017 | 5.125 | 5.158 | 4.998 | 5.058 | 2,278,124 | -0.04(-0.78%) |