Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.310 | 5.330 | 5.170 | 5.260 | 418,038 | +0.00(+0.00%) |
Aug 30, 2017 | 5.200 | 5.430 | 5.110 | 5.260 | 476,119 | +0.05(+0.96%) |
Aug 29, 2017 | 5.270 | 5.350 | 5.160 | 5.210 | 298,972 | -0.12(-2.25%) |
Aug 28, 2017 | 5.280 | 5.390 | 5.280 | 5.330 | 181,720 | +0.03(+0.57%) |
Aug 25, 2017 | 5.490 | 5.530 | 5.300 | 5.300 | 248,957 | -0.23(-4.16%) |
Aug 24, 2017 | 5.370 | 5.640 | 5.370 | 5.530 | 647,118 | +0.15(+2.79%) |
Aug 23, 2017 | 5.340 | 5.550 | 5.280 | 5.380 | 328,481 | -0.02(-0.37%) |
Aug 22, 2017 | 5.290 | 5.500 | 5.290 | 5.400 | 514,148 | +0.12(+2.27%) |
Aug 21, 2017 | 5.210 | 5.330 | 5.210 | 5.280 | 298,383 | -0.02(-0.38%) |
Aug 18, 2017 | 5.280 | 5.380 | 5.211 | 5.300 | 405,244 | +0.01(+0.19%) |
Aug 17, 2017 | 5.520 | 5.600 | 5.260 | 5.290 | 372,881 | -0.25(-4.51%) |
Aug 16, 2017 | 5.660 | 5.754 | 5.520 | 5.540 | 285,711 | -0.16(-2.81%) |
Aug 15, 2017 | 5.740 | 5.830 | 5.600 | 5.700 | 475,356 | -0.03(-0.52%) |
Aug 14, 2017 | 5.490 | 5.770 | 5.490 | 5.730 | 450,138 | +0.24(+4.37%) |
Aug 11, 2017 | 5.430 | 5.590 | 5.430 | 5.490 | 404,007 | +0.04(+0.73%) |
Aug 10, 2017 | 5.520 | 5.560 | 5.390 | 5.450 | 362,536 | -0.06(-1.09%) |
Aug 09, 2017 | 5.700 | 5.842 | 5.440 | 5.510 | 523,246 | -0.22(-3.84%) |
Aug 08, 2017 | 5.500 | 5.920 | 5.500 | 5.730 | 1,804,274 | +0.48(+9.14%) |
Aug 07, 2017 | 5.240 | 5.290 | 5.120 | 5.250 | 745,938 | +0.04(+0.77%) |
Aug 04, 2017 | 5.110 | 5.300 | 5.010 | 5.210 | 632,702 | +0.08(+1.56%) |
Aug 03, 2017 | 5.170 | 5.230 | 4.960 | 5.130 | 1,108,228 | +0.00(+0.00%) |
Aug 02, 2017 | 4.970 | 5.170 | 4.830 | 5.130 | 1,214,527 | +0.24(+4.91%) |
Aug 01, 2017 | 4.760 | 4.940 | 4.610 | 4.890 | 1,345,979 | +0.16(+3.38%) |
Jul 31, 2017 | 4.770 | 4.800 | 4.560 | 4.730 | 1,059,835 | +0.00(+0.00%) |
Jul 28, 2017 | 4.600 | 4.790 | 4.400 | 4.730 | 818,595 | +0.13(+2.83%) |
Jul 27, 2017 | 4.750 | 4.950 | 4.560 | 4.600 | 1,148,374 | -0.13(-2.75%) |
Jul 26, 2017 | 4.780 | 4.890 | 4.530 | 4.730 | 946,364 | -0.03(-0.63%) |
Jul 25, 2017 | 4.850 | 4.910 | 4.640 | 4.760 | 1,047,459 | -0.13(-2.66%) |
Jul 24, 2017 | 5.060 | 5.150 | 4.690 | 4.890 | 1,513,511 | -0.28(-5.42%) |
Jul 21, 2017 | 5.300 | 5.480 | 4.729 | 5.170 | 3,204,795 | -0.43(-7.68%) |
Jul 20, 2017 | 6.100 | 5.390 | 5.600 | 2,353,400 | -0.50(-8.20%) | |
Jul 19, 2017 | 6.190 | 6.230 | 5.900 | 6.100 | 678,818 | -0.10(-1.61%) |
Jul 18, 2017 | 6.260 | 6.305 | 6.130 | 6.200 | 342,686 | -0.06(-0.96%) |
Jul 17, 2017 | 6.480 | 6.480 | 6.190 | 6.260 | 563,245 | -0.23(-3.54%) |
Jul 14, 2017 | 6.380 | 6.600 | 6.360 | 6.490 | 327,058 | +0.09(+1.41%) |
Jul 13, 2017 | 6.540 | 6.614 | 6.350 | 6.400 | 333,798 | -0.18(-2.74%) |
Jul 12, 2017 | 6.720 | 6.780 | 6.540 | 6.580 | 421,189 | -0.14(-2.08%) |
Jul 11, 2017 | 6.800 | 7.100 | 6.450 | 6.720 | 1,033,775 | +0.01(+0.15%) |
Jul 10, 2017 | 6.250 | 6.800 | 6.180 | 6.710 | 834,128 | +0.42(+6.68%) |
Jul 07, 2017 | 6.230 | 6.310 | 6.210 | 6.290 | 205,031 | +0.06(+0.96%) |
Jul 06, 2017 | 6.260 | 6.327 | 6.160 | 6.230 | 314,019 | -0.08(-1.27%) |
Jul 05, 2017 | 6.400 | 6.400 | 6.200 | 6.310 | 335,300 | -0.10(-1.56%) |
Jul 03, 2017 | 6.490 | 6.550 | 6.330 | 6.410 | 229,705 | -0.06(-0.93%) |
Jun 30, 2017 | 6.540 | 6.540 | 6.380 | 6.470 | 468,065 | +0.09(+1.41%) |
Jun 29, 2017 | 6.420 | 6.450 | 6.200 | 6.380 | 366,200 | -0.11(-1.69%) |
Jun 28, 2017 | 6.320 | 6.500 | 6.200 | 6.490 | 360,002 | +0.18(+2.85%) |
Jun 27, 2017 | 6.260 | 6.501 | 6.260 | 6.310 | 293,743 | +0.01(+0.16%) |
Jun 26, 2017 | 6.690 | 6.772 | 6.300 | 6.300 | 692,126 | -0.32(-4.83%) |
Jun 23, 2017 | 6.540 | 6.770 | 6.450 | 6.620 | 3,137,306 | +0.06(+0.91%) |
Jun 22, 2017 | 6.580 | 6.620 | 6.510 | 6.560 | 332,077 | +0.01(+0.15%) |
Jun 21, 2017 | 6.500 | 6.560 | 6.410 | 6.550 | 281,051 | +0.07(+1.08%) |
Jun 20, 2017 | 6.540 | 6.670 | 6.400 | 6.480 | 293,517 | -0.10(-1.52%) |
Jun 19, 2017 | 6.490 | 6.600 | 6.460 | 6.580 | 687,349 | +0.13(+2.02%) |
Jun 16, 2017 | 6.240 | 6.510 | 6.220 | 6.450 | 596,772 | +0.20(+3.20%) |
Jun 15, 2017 | 6.300 | 6.400 | 6.055 | 6.250 | 362,821 | -0.12(-1.88%) |
Jun 14, 2017 | 6.380 | 6.540 | 6.295 | 6.370 | 393,854 | -0.06(-0.93%) |
Jun 13, 2017 | 6.170 | 6.430 | 6.170 | 6.430 | 372,961 | +0.26(+4.21%) |
Jun 12, 2017 | 6.250 | 6.430 | 6.090 | 6.170 | 454,829 | -0.10(-1.59%) |
Jun 09, 2017 | 6.760 | 6.760 | 6.170 | 6.270 | 432,134 | -0.46(-6.84%) |
Jun 08, 2017 | 6.650 | 6.750 | 6.520 | 6.730 | 246,320 | +0.05(+0.75%) |
Jun 07, 2017 | 6.540 | 6.980 | 6.500 | 6.680 | 662,870 | +0.17(+2.61%) |
Jun 06, 2017 | 6.400 | 6.650 | 6.400 | 6.510 | 261,989 | +0.05(+0.77%) |
Jun 05, 2017 | 6.630 | 6.740 | 6.410 | 6.460 | 434,409 | -0.23(-3.44%) |
Jun 02, 2017 | 6.480 | 6.740 | 6.450 | 6.690 | 412,826 | +0.09(+1.36%) |