Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.940 | 5.300 | 4.930 | 5.130 | 520,243 | +0.20(+4.06%) |
Sep 28, 2017 | 4.860 | 4.930 | 4.800 | 4.930 | 685,122 | +0.08(+1.65%) |
Sep 27, 2017 | 4.820 | 4.850 | 377,605 | -0.09(-1.82%) | ||
Sep 26, 2017 | 4.990 | 4.990 | 4.770 | 4.940 | 421,880 | -0.06(-1.20%) |
Sep 25, 2017 | 5.120 | 5.175 | 4.980 | 5.000 | 200,338 | -0.16(-3.10%) |
Sep 22, 2017 | 4.870 | 5.180 | 4.850 | 5.160 | 549,518 | +0.20(+3.93%) |
Sep 21, 2017 | 5.175 | 5.190 | 4.921 | 4.965 | 1,315,651 | -0.16(-3.03%) |
Sep 20, 2017 | 5.650 | 5.750 | 5.090 | 5.120 | 2,593,316 | -1.17(-18.60%) |
Sep 19, 2017 | 6.580 | 6.612 | 6.280 | 6.290 | 234,485 | -0.24(-3.68%) |
Sep 18, 2017 | 6.210 | 6.580 | 6.200 | 6.530 | 297,705 | +0.33(+5.32%) |
Sep 15, 2017 | 6.180 | 6.280 | 6.119 | 6.200 | 375,217 | +0.06(+0.98%) |
Sep 14, 2017 | 5.870 | 6.160 | 5.870 | 6.140 | 321,256 | +0.22(+3.72%) |
Sep 13, 2017 | 5.840 | 5.980 | 5.820 | 5.920 | 181,014 | +0.07(+1.20%) |
Sep 12, 2017 | 5.740 | 5.870 | 5.740 | 5.850 | 129,221 | +0.11(+1.92%) |
Sep 11, 2017 | 5.790 | 5.800 | 5.720 | 5.740 | 67,148 | +0.00(+0.00%) |
Sep 08, 2017 | 5.800 | 5.800 | 5.710 | 5.740 | 47,680 | -0.06(-1.03%) |
Sep 07, 2017 | 5.710 | 5.800 | 5.641 | 5.800 | 44,000 | +0.08(+1.40%) |
Sep 06, 2017 | 5.700 | 5.760 | 5.630 | 5.720 | 72,468 | +0.03(+0.53%) |
Sep 05, 2017 | 5.500 | 5.760 | 5.500 | 5.690 | 212,823 | +0.15(+2.71%) |
Sep 01, 2017 | 5.580 | 5.580 | 5.520 | 5.540 | 116,817 | -0.03(-0.54%) |
Aug 31, 2017 | 5.650 | 5.710 | 5.560 | 5.570 | 178,206 | -0.11(-1.94%) |
Aug 30, 2017 | 5.640 | 5.690 | 5.610 | 5.680 | 71,158 | +0.02(+0.35%) |
Aug 29, 2017 | 5.520 | 5.660 | 5.520 | 5.660 | 72,883 | +0.06(+1.07%) |
Aug 28, 2017 | 5.510 | 5.620 | 5.480 | 5.600 | 129,070 | +0.08(+1.45%) |
Aug 25, 2017 | 5.650 | 5.670 | 5.500 | 5.520 | 83,444 | -0.11(-1.95%) |
Aug 24, 2017 | 5.560 | 5.630 | 5.550 | 5.630 | 65,481 | +0.11(+1.99%) |
Aug 23, 2017 | 5.490 | 5.560 | 5.450 | 5.520 | 134,706 | -0.02(-0.36%) |
Aug 22, 2017 | 5.500 | 5.630 | 5.500 | 5.540 | 90,461 | +0.00(+0.00%) |
Aug 21, 2017 | 5.590 | 5.600 | 5.500 | 5.540 | 93,503 | -0.04(-0.72%) |
Aug 18, 2017 | 5.600 | 5.620 | 5.520 | 5.580 | 98,844 | +0.05(+0.90%) |
Aug 17, 2017 | 5.630 | 5.650 | 5.510 | 5.530 | 151,060 | -0.13(-2.30%) |
Aug 16, 2017 | 5.750 | 5.790 | 5.640 | 5.660 | 135,460 | -0.08(-1.39%) |
Aug 15, 2017 | 5.810 | 5.850 | 5.713 | 5.740 | 87,225 | -0.06(-1.03%) |
Aug 14, 2017 | 5.750 | 5.890 | 5.720 | 5.800 | 129,345 | +0.09(+1.58%) |
Aug 11, 2017 | 5.750 | 5.915 | 5.670 | 5.710 | 207,218 | +0.01(+0.18%) |
Aug 10, 2017 | 5.840 | 5.910 | 5.680 | 5.700 | 174,061 | -0.17(-2.90%) |
Aug 09, 2017 | 5.840 | 6.000 | 5.820 | 5.870 | 148,388 | -0.03(-0.51%) |
Aug 08, 2017 | 5.960 | 6.050 | 5.750 | 5.900 | 757,427 | +0.21(+3.69%) |
Aug 07, 2017 | 5.710 | 5.790 | 5.680 | 5.690 | 185,420 | -0.03(-0.52%) |
Aug 04, 2017 | 5.750 | 5.780 | 5.710 | 5.720 | 169,254 | -0.01(-0.17%) |
Aug 03, 2017 | 5.720 | 5.800 | 5.700 | 5.730 | 166,377 | +0.00(+0.00%) |
Aug 02, 2017 | 5.700 | 5.760 | 5.640 | 5.730 | 171,833 | +0.02(+0.35%) |
Aug 01, 2017 | 5.850 | 5.950 | 5.680 | 5.710 | 166,005 | -0.14(-2.39%) |
Jul 31, 2017 | 6.000 | 6.013 | 5.700 | 5.850 | 207,581 | -0.09(-1.52%) |
Jul 28, 2017 | 5.800 | 5.960 | 5.800 | 5.940 | 89,212 | +0.15(+2.59%) |
Jul 27, 2017 | 5.880 | 5.880 | 5.750 | 5.790 | 57,292 | -0.09(-1.53%) |
Jul 26, 2017 | 5.880 | 5.910 | 5.840 | 5.880 | 112,640 | +0.00(+0.00%) |
Jul 25, 2017 | 5.910 | 5.935 | 5.860 | 5.880 | 95,984 | -0.01(-0.17%) |
Jul 24, 2017 | 5.890 | 5.920 | 5.811 | 5.890 | 87,064 | -0.01(-0.17%) |
Jul 21, 2017 | 6.000 | 6.000 | 5.830 | 5.900 | 359,578 | -0.02(-0.34%) |
Jul 20, 2017 | 5.960 | 5.880 | 5.920 | 59,665 | -0.04(-0.67%) | |
Jul 19, 2017 | 5.850 | 5.960 | 5.850 | 5.960 | 70,749 | +0.11(+1.88%) |
Jul 18, 2017 | 5.850 | 5.890 | 5.781 | 5.850 | 71,297 | -0.02(-0.34%) |
Jul 17, 2017 | 5.820 | 5.890 | 5.770 | 5.870 | 114,552 | +0.06(+1.03%) |
Jul 14, 2017 | 5.870 | 5.900 | 5.800 | 5.810 | 69,843 | -0.05(-0.85%) |
Jul 13, 2017 | 5.940 | 5.980 | 5.820 | 5.860 | 94,473 | -0.07(-1.18%) |
Jul 12, 2017 | 5.900 | 5.990 | 5.840 | 5.930 | 93,476 | +0.07(+1.19%) |
Jul 11, 2017 | 5.830 | 5.950 | 5.780 | 5.860 | 148,179 | +0.03(+0.51%) |
Jul 10, 2017 | 5.840 | 5.910 | 5.750 | 5.830 | 86,051 | -0.02(-0.34%) |
Jul 07, 2017 | 5.820 | 5.885 | 5.790 | 5.850 | 65,535 | +0.03(+0.52%) |
Jul 06, 2017 | 5.970 | 5.970 | 5.810 | 5.820 | 155,107 | -0.15(-2.51%) |
Jul 05, 2017 | 6.030 | 6.030 | 5.890 | 5.970 | 119,957 | -0.09(-1.49%) |