Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.702 | 5.777 | 5.642 | 5.761 | 3,725,313 | +0.09(+1.63%) |
Sep 28, 2017 | 5.669 | 5.754 | 5.639 | 5.669 | 2,185,989 | -0.04(-0.69%) |
Sep 27, 2017 | 5.754 | 5.767 | 5.646 | 5.708 | 2,968,723 | -0.08(-1.37%) |
Sep 26, 2017 | 5.893 | 5.899 | 5.781 | 5.787 | 2,073,284 | -0.09(-1.57%) |
Sep 25, 2017 | 5.992 | 5.992 | 5.860 | 5.880 | 2,519,780 | -0.15(-2.41%) |
Sep 22, 2017 | 5.893 | 6.077 | 5.893 | 6.025 | 1,902,328 | +0.14(+2.35%) |
Sep 21, 2017 | 5.952 | 5.972 | 5.827 | 5.886 | 3,152,780 | -0.04(-0.67%) |
Sep 20, 2017 | 5.965 | 5.978 | 5.820 | 5.926 | 3,757,600 | -0.04(-0.66%) |
Sep 19, 2017 | 6.025 | 6.044 | 5.945 | 5.965 | 3,364,746 | -0.02(-0.33%) |
Sep 18, 2017 | 5.985 | 6.038 | 5.926 | 5.985 | 4,295,566 | -0.05(-0.77%) |
Sep 15, 2017 | 5.932 | 6.064 | 5.906 | 6.031 | 3,501,208 | +0.13(+2.12%) |
Sep 14, 2017 | 6.018 | 6.025 | 5.820 | 5.906 | 5,525,139 | -0.15(-2.50%) |
Sep 13, 2017 | 6.071 | 6.097 | 5.998 | 6.057 | 3,067,408 | +0.01(+0.11%) |
Sep 12, 2017 | 6.150 | 6.216 | 6.041 | 6.051 | 2,550,582 | -0.11(-1.71%) |
Sep 11, 2017 | 6.117 | 6.196 | 6.097 | 6.156 | 2,945,679 | +0.15(+2.52%) |
Sep 08, 2017 | 6.137 | 6.150 | 5.985 | 6.005 | 2,199,360 | -0.10(-1.62%) |
Sep 07, 2017 | 6.150 | 6.249 | 6.057 | 6.104 | 1,766,031 | -0.03(-0.54%) |
Sep 06, 2017 | 6.038 | 6.153 | 5.998 | 6.137 | 2,382,064 | +0.22(+3.67%) |
Sep 05, 2017 | 6.031 | 6.044 | 5.840 | 5.919 | 2,433,088 | +0.02(+0.34%) |
Sep 01, 2017 | 5.912 | 6.001 | 5.873 | 5.899 | 1,342,784 | +0.09(+1.59%) |
Aug 31, 2017 | 5.926 | 5.932 | 5.800 | 5.807 | 3,206,731 | -0.03(-0.45%) |
Aug 30, 2017 | 5.840 | 5.932 | 5.787 | 5.833 | 3,970,586 | +0.01(+0.23%) |
Aug 29, 2017 | 5.748 | 5.840 | 5.721 | 5.820 | 1,135,729 | +0.00(+0.00%) |
Aug 28, 2017 | 5.833 | 5.906 | 5.797 | 5.820 | 1,087,900 | -0.01(-0.11%) |
Aug 25, 2017 | 5.899 | 5.906 | 5.794 | 5.827 | 1,454,946 | -0.05(-0.79%) |
Aug 24, 2017 | 5.840 | 5.899 | 5.767 | 5.873 | 1,216,762 | +0.05(+0.91%) |
Aug 23, 2017 | 5.734 | 5.840 | 5.688 | 5.820 | 1,608,956 | +0.09(+1.49%) |
Aug 22, 2017 | 5.708 | 5.804 | 5.688 | 5.734 | 2,468,634 | +0.09(+1.64%) |
Aug 21, 2017 | 5.708 | 5.767 | 5.616 | 5.642 | 1,683,103 | -0.05(-0.81%) |
Aug 18, 2017 | 5.589 | 5.734 | 5.543 | 5.688 | 997,236 | +0.14(+2.49%) |
Aug 17, 2017 | 5.669 | 5.688 | 5.550 | 5.550 | 1,995,296 | -0.21(-3.66%) |
Aug 16, 2017 | 5.702 | 5.781 | 5.639 | 5.761 | 1,390,251 | +0.06(+1.04%) |
Aug 15, 2017 | 5.734 | 5.800 | 5.669 | 5.702 | 1,473,710 | +0.02(+0.35%) |
Aug 14, 2017 | 5.636 | 5.741 | 5.616 | 5.682 | 1,378,613 | +0.05(+0.94%) |
Aug 11, 2017 | 5.477 | 5.682 | 5.448 | 5.629 | 1,712,619 | +0.15(+2.64%) |
Aug 10, 2017 | 5.550 | 5.570 | 5.464 | 5.484 | 1,556,876 | -0.12(-2.12%) |
Aug 09, 2017 | 5.622 | 5.649 | 5.550 | 5.603 | 1,586,345 | -0.09(-1.51%) |
Aug 08, 2017 | 5.576 | 5.814 | 5.576 | 5.688 | 2,325,860 | +0.12(+2.13%) |
Aug 07, 2017 | 5.451 | 5.576 | 5.431 | 5.570 | 1,110,492 | +0.11(+1.93%) |
Aug 04, 2017 | 5.477 | 5.517 | 5.448 | 5.464 | 1,278,361 | -0.03(-0.48%) |
Aug 03, 2017 | 5.477 | 5.530 | 5.431 | 5.491 | 1,542,380 | -0.02(-0.33%) |
Aug 02, 2017 | 5.378 | 5.529 | 5.365 | 5.509 | 1,999,148 | +0.12(+2.19%) |
Aug 01, 2017 | 5.332 | 5.450 | 5.312 | 5.391 | 3,237,961 | +0.06(+1.11%) |
Jul 31, 2017 | 5.332 | 5.358 | 5.289 | 5.332 | 1,928,291 | +0.01(+0.25%) |
Jul 28, 2017 | 5.378 | 5.414 | 5.260 | 5.319 | 1,952,512 | -0.05(-0.86%) |
Jul 27, 2017 | 5.411 | 5.414 | 5.307 | 5.365 | 2,111,146 | -0.04(-0.73%) |
Jul 26, 2017 | 5.234 | 5.404 | 5.207 | 5.404 | 3,252,851 | +0.15(+2.87%) |
Jul 25, 2017 | 5.273 | 5.293 | 5.194 | 5.253 | 2,437,807 | +0.05(+0.88%) |
Jul 24, 2017 | 5.273 | 5.273 | 5.145 | 5.207 | 6,583,951 | -0.16(-2.93%) |
Jul 21, 2017 | 5.430 | 5.443 | 5.345 | 5.365 | 1,484,237 | -0.05(-0.85%) |
Jul 20, 2017 | 5.437 | 5.443 | 5.365 | 5.411 | 1,274,458 | +0.01(+0.12%) |
Jul 19, 2017 | 5.548 | 5.568 | 5.384 | 5.404 | 1,386,009 | -0.13(-2.37%) |
Jul 18, 2017 | 5.470 | 5.542 | 5.470 | 5.535 | 1,489,023 | +0.06(+1.08%) |
Jul 17, 2017 | 5.463 | 5.506 | 5.424 | 5.476 | 1,310,764 | +0.01(+0.12%) |
Jul 14, 2017 | 5.476 | 5.542 | 5.450 | 5.470 | 1,311,703 | +0.05(+0.85%) |
Jul 13, 2017 | 5.443 | 5.463 | 5.378 | 5.424 | 1,399,493 | +0.00(+0.00%) |
Jul 12, 2017 | 5.332 | 5.457 | 5.276 | 5.424 | 2,956,022 | +0.22(+4.29%) |
Jul 11, 2017 | 5.129 | 5.234 | 5.109 | 5.201 | 1,635,961 | +0.09(+1.80%) |
Jul 10, 2017 | 5.102 | 5.129 | 5.037 | 5.109 | 2,159,048 | +0.05(+0.91%) |
Jul 07, 2017 | 5.017 | 5.070 | 4.975 | 5.063 | 1,642,214 | +0.10(+1.98%) |
Jul 06, 2017 | 5.030 | 5.053 | 4.952 | 4.965 | 1,790,624 | -0.07(-1.30%) |
Jul 05, 2017 | 5.011 | 5.076 | 4.906 | 5.030 | 2,642,922 | +0.05(+0.92%) |