Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.043 | 6.058 | 6.019 | 6.035 | 898,810 | +0.02(+0.26%) |
Sep 28, 2017 | 6.035 | 6.043 | 6.003 | 6.019 | 928,691 | +0.00(+0.03%) |
Sep 27, 2017 | 6.025 | 6.033 | 5.980 | 6.017 | 663,082 | +0.05(+0.77%) |
Sep 26, 2017 | 5.940 | 6.010 | 5.940 | 5.971 | 1,260,555 | +0.05(+0.91%) |
Sep 25, 2017 | 5.963 | 5.963 | 5.902 | 5.917 | 1,003,171 | -0.07(-1.16%) |
Sep 22, 2017 | 5.948 | 5.986 | 5.948 | 5.986 | 607,512 | +0.03(+0.52%) |
Sep 21, 2017 | 5.925 | 5.971 | 5.910 | 5.956 | 998,992 | +0.01(+0.13%) |
Sep 20, 2017 | 5.933 | 5.948 | 5.894 | 5.948 | 1,083,538 | +0.01(+0.13%) |
Sep 19, 2017 | 5.902 | 5.963 | 5.902 | 5.940 | 1,148,615 | +0.08(+1.44%) |
Sep 18, 2017 | 5.856 | 5.871 | 5.840 | 5.856 | 1,022,636 | +0.04(+0.66%) |
Sep 15, 2017 | 5.794 | 5.848 | 5.794 | 5.817 | 991,895 | +0.03(+0.53%) |
Sep 14, 2017 | 5.817 | 5.817 | 5.779 | 5.787 | 1,806,580 | -0.11(-1.83%) |
Sep 13, 2017 | 5.825 | 5.918 | 5.825 | 5.894 | 6,788,715 | +0.09(+1.59%) |
Sep 12, 2017 | 5.779 | 5.825 | 5.764 | 5.802 | 999,902 | +0.05(+0.94%) |
Sep 11, 2017 | 5.710 | 5.771 | 5.710 | 5.748 | 1,124,449 | +0.03(+0.54%) |
Sep 08, 2017 | 5.694 | 5.733 | 5.687 | 5.718 | 1,144,456 | +0.07(+1.22%) |
Sep 07, 2017 | 5.694 | 5.706 | 5.633 | 5.648 | 1,386,001 | -0.07(-1.21%) |
Sep 06, 2017 | 5.694 | 5.733 | 5.694 | 5.718 | 974,614 | +0.03(+0.54%) |
Sep 05, 2017 | 5.733 | 5.748 | 5.671 | 5.687 | 1,684,977 | -0.08(-1.46%) |
Sep 01, 2017 | 5.764 | 5.787 | 5.748 | 5.771 | 810,518 | +0.02(+0.40%) |
Aug 31, 2017 | 5.748 | 5.779 | 5.733 | 5.748 | 947,338 | +0.08(+1.36%) |
Aug 30, 2017 | 5.687 | 5.687 | 5.648 | 5.671 | 576,137 | -0.03(-0.54%) |
Aug 29, 2017 | 5.671 | 5.710 | 5.671 | 5.702 | 925,148 | +0.02(+0.41%) |
Aug 28, 2017 | 5.741 | 5.741 | 5.671 | 5.679 | 990,235 | -0.05(-0.94%) |
Aug 25, 2017 | 5.771 | 5.771 | 5.702 | 5.733 | 1,528,403 | +0.03(+0.54%) |
Aug 24, 2017 | 5.725 | 5.746 | 5.702 | 5.702 | 779,355 | -0.02(-0.27%) |
Aug 23, 2017 | 5.733 | 5.741 | 5.702 | 5.718 | 771,079 | -0.02(-0.40%) |
Aug 22, 2017 | 5.733 | 5.756 | 5.725 | 5.741 | 765,821 | -0.02(-0.27%) |
Aug 21, 2017 | 5.741 | 5.756 | 5.718 | 5.756 | 951,038 | -0.05(-0.79%) |
Aug 18, 2017 | 5.756 | 5.817 | 5.748 | 5.802 | 940,474 | +0.05(+0.94%) |
Aug 17, 2017 | 5.802 | 5.810 | 5.741 | 5.748 | 1,436,018 | -0.06(-1.06%) |
Aug 16, 2017 | 5.825 | 5.848 | 5.810 | 5.810 | 2,054,672 | -0.02(-0.26%) |
Aug 15, 2017 | 5.825 | 5.848 | 5.817 | 5.825 | 894,166 | +0.01(+0.13%) |
Aug 14, 2017 | 5.817 | 5.844 | 5.810 | 5.817 | 1,455,568 | +0.06(+1.07%) |
Aug 11, 2017 | 5.764 | 5.764 | 5.718 | 5.756 | 1,317,781 | +0.02(+0.27%) |
Aug 10, 2017 | 5.840 | 5.840 | 5.725 | 5.741 | 2,084,056 | -0.15(-2.61%) |
Aug 09, 2017 | 5.917 | 5.917 | 5.867 | 5.894 | 940,936 | -0.05(-0.78%) |
Aug 08, 2017 | 5.963 | 5.971 | 5.928 | 5.940 | 1,090,374 | -0.05(-0.90%) |
Aug 07, 2017 | 5.971 | 6.002 | 5.940 | 5.994 | 3,515,380 | +0.01(+0.13%) |
Aug 04, 2017 | 5.979 | 6.002 | 5.971 | 5.986 | 794,942 | +0.00(+0.00%) |
Aug 03, 2017 | 5.986 | 5.994 | 5.956 | 5.986 | 710,106 | -0.03(-0.51%) |
Aug 02, 2017 | 6.025 | 6.025 | 5.986 | 6.017 | 600,319 | -0.05(-0.76%) |
Aug 01, 2017 | 6.063 | 6.086 | 6.063 | 6.063 | 1,409,498 | -0.05(-0.88%) |
Jul 31, 2017 | 5.948 | 6.132 | 5.937 | 6.117 | 1,761,253 | +0.28(+4.87%) |
Jul 28, 2017 | 5.833 | 5.840 | 5.802 | 5.833 | 649,479 | +0.00(+0.00%) |
Jul 27, 2017 | 5.856 | 5.856 | 5.810 | 5.833 | 824,661 | +0.00(+0.00%) |
Jul 26, 2017 | 5.864 | 5.879 | 5.833 | 5.833 | 936,189 | -0.02(-0.39%) |
Jul 25, 2017 | 5.848 | 5.871 | 5.833 | 5.856 | 930,301 | +0.02(+0.26%) |
Jul 24, 2017 | 5.802 | 5.856 | 5.802 | 5.840 | 795,152 | +0.03(+0.53%) |
Jul 21, 2017 | 5.840 | 5.848 | 5.802 | 5.810 | 1,030,526 | -0.04(-0.66%) |
Jul 20, 2017 | 5.856 | 5.875 | 5.833 | 5.848 | 672,067 | -0.04(-0.65%) |
Jul 19, 2017 | 5.871 | 5.894 | 5.871 | 5.887 | 975,424 | +0.03(+0.52%) |
Jul 18, 2017 | 5.840 | 5.864 | 5.825 | 5.856 | 1,061,782 | +0.02(+0.40%) |
Jul 17, 2017 | 5.840 | 5.856 | 5.825 | 5.833 | 1,248,020 | -0.01(-0.13%) |
Jul 14, 2017 | 5.894 | 5.894 | 5.833 | 5.840 | 807,616 | -0.04(-0.65%) |
Jul 13, 2017 | 5.864 | 5.887 | 5.840 | 5.879 | 746,590 | -0.02(-0.39%) |
Jul 12, 2017 | 5.910 | 5.933 | 5.887 | 5.902 | 1,105,214 | -0.01(-0.13%) |
Jul 11, 2017 | 5.933 | 5.933 | 5.887 | 5.910 | 889,943 | -0.01(-0.13%) |
Jul 10, 2017 | 5.940 | 5.956 | 5.910 | 5.917 | 1,448,307 | -0.05(-0.77%) |
Jul 07, 2017 | 6.002 | 5.917 | 5.963 | 2,653,507 | -0.08(-1.27%) | |
Jul 06, 2017 | 6.036 | 6.094 | 6.033 | 6.040 | 3,639,544 | -0.04(-0.63%) |
Jul 05, 2017 | 6.094 | 6.102 | 6.040 | 6.079 | 1,793,107 | +0.01(+0.13%) |