Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.856 | 5.934 | 5.751 | 5.803 | 29,831 | -0.06(-1.04%) |
Oct 30, 2017 | 5.847 | 5.969 | 5.811 | 5.864 | 61,322 | +0.04(+0.75%) |
Oct 27, 2017 | 5.760 | 5.864 | 5.646 | 5.821 | 219,119 | +0.08(+1.44%) |
Oct 26, 2017 | 5.699 | 5.747 | 5.674 | 5.738 | 18,034 | +0.05(+0.84%) |
Oct 25, 2017 | 5.515 | 5.699 | 5.493 | 5.690 | 52,833 | +0.14(+2.52%) |
Oct 24, 2017 | 5.576 | 5.454 | 5.550 | 19,004 | +0.03(+0.47%) | |
Oct 23, 2017 | 5.668 | 5.733 | 5.498 | 5.524 | 20,895 | -0.06(-1.09%) |
Oct 20, 2017 | 5.655 | 5.716 | 5.577 | 5.585 | 21,300 | -0.03(-0.47%) |
Oct 19, 2017 | 5.576 | 5.646 | 5.568 | 5.611 | 33,653 | -0.02(-0.31%) |
Oct 18, 2017 | 5.598 | 5.672 | 5.585 | 5.629 | 9,233 | +0.00(+0.00%) |
Oct 17, 2017 | 5.629 | 5.672 | 5.607 | 5.629 | 9,866 | -0.05(-0.92%) |
Oct 16, 2017 | 5.620 | 5.681 | 5.576 | 5.681 | 18,339 | +0.02(+0.31%) |
Oct 13, 2017 | 5.655 | 5.707 | 5.568 | 5.664 | 15,040 | +0.00(+0.00%) |
Oct 12, 2017 | 5.624 | 5.733 | 5.585 | 5.664 | 21,480 | -0.01(-0.15%) |
Oct 11, 2017 | 5.672 | 5.742 | 5.664 | 5.672 | 29,761 | +0.01(+0.15%) |
Oct 10, 2017 | 5.716 | 5.838 | 5.629 | 5.664 | 32,120 | -0.05(-0.92%) |
Oct 09, 2017 | 5.699 | 5.751 | 5.591 | 5.716 | 18,960 | +0.06(+1.08%) |
Oct 06, 2017 | 5.725 | 5.834 | 5.637 | 5.655 | 29,459 | -0.16(-2.70%) |
Oct 05, 2017 | 5.489 | 5.917 | 5.489 | 5.812 | 72,367 | +0.31(+5.71%) |
Oct 04, 2017 | 5.507 | 5.568 | 5.463 | 5.498 | 80,912 | -0.04(-0.79%) |
Oct 03, 2017 | 5.550 | 5.559 | 5.454 | 5.541 | 19,048 | +0.02(+0.32%) |
Oct 02, 2017 | 5.541 | 5.541 | 5.497 | 5.524 | 15,446 | +0.03(+0.48%) |
Sep 29, 2017 | 5.472 | 5.541 | 5.472 | 5.498 | 10,338 | +0.00(+0.00%) |
Sep 28, 2017 | 5.515 | 5.572 | 5.476 | 5.498 | 51,093 | -0.04(-0.79%) |
Sep 27, 2017 | 5.411 | 5.550 | 5.280 | 5.541 | 40,522 | +0.14(+2.58%) |
Sep 26, 2017 | 5.402 | 5.498 | 5.350 | 5.402 | 21,288 | +0.00(+0.00%) |
Sep 25, 2017 | 5.419 | 5.454 | 5.389 | 5.402 | 19,969 | -0.05(-0.96%) |
Sep 22, 2017 | 5.393 | 5.454 | 5.393 | 5.454 | 14,649 | +0.05(+0.97%) |
Sep 21, 2017 | 5.402 | 5.411 | 5.288 | 5.402 | 30,855 | +0.01(+0.16%) |
Sep 20, 2017 | 5.384 | 5.406 | 5.271 | 5.393 | 38,619 | +0.03(+0.49%) |
Sep 19, 2017 | 5.323 | 5.384 | 5.315 | 5.367 | 18,871 | +0.03(+0.65%) |
Sep 18, 2017 | 5.219 | 5.358 | 5.131 | 5.332 | 70,920 | +0.11(+2.17%) |
Sep 15, 2017 | 5.280 | 5.367 | 5.219 | 5.219 | 114,416 | -0.08(-1.48%) |
Sep 14, 2017 | 5.367 | 5.367 | 5.288 | 5.297 | 67,266 | -0.04(-0.82%) |
Sep 13, 2017 | 5.341 | 5.358 | 5.323 | 5.341 | 51,223 | -0.01(-0.16%) |
Sep 12, 2017 | 5.341 | 5.376 | 5.323 | 5.349 | 38,453 | -0.02(-0.33%) |
Sep 11, 2017 | 5.376 | 5.480 | 5.332 | 5.367 | 160,552 | -0.02(-0.32%) |
Sep 08, 2017 | 5.402 | 5.415 | 5.367 | 5.384 | 30,200 | -0.03(-0.48%) |
Sep 07, 2017 | 5.489 | 5.533 | 5.383 | 5.411 | 68,463 | -0.05(-0.96%) |
Sep 06, 2017 | 5.498 | 5.559 | 5.428 | 5.463 | 17,650 | +0.03(+0.48%) |
Sep 05, 2017 | 5.463 | 5.607 | 5.376 | 5.437 | 48,583 | -0.06(-1.11%) |
Sep 01, 2017 | 5.655 | 5.655 | 5.432 | 5.498 | 80,982 | -0.16(-2.78%) |
Aug 31, 2017 | 5.751 | 5.760 | 5.629 | 5.655 | 20,655 | -0.09(-1.52%) |
Aug 30, 2017 | 5.533 | 5.795 | 5.509 | 5.742 | 89,618 | +0.21(+3.79%) |
Aug 29, 2017 | 5.367 | 5.559 | 5.323 | 5.533 | 31,075 | +0.12(+2.26%) |
Aug 28, 2017 | 5.646 | 5.646 | 5.411 | 5.411 | 23,258 | -0.24(-4.32%) |
Aug 25, 2017 | 5.515 | 5.672 | 5.486 | 5.655 | 36,543 | +0.15(+2.69%) |
Aug 24, 2017 | 5.454 | 5.515 | 5.342 | 5.507 | 31,411 | +0.10(+1.77%) |
Aug 23, 2017 | 5.445 | 5.489 | 5.359 | 5.411 | 4,370 | -0.03(-0.64%) |
Aug 22, 2017 | 5.332 | 5.489 | 5.297 | 5.445 | 19,615 | +0.10(+1.96%) |
Aug 21, 2017 | 5.454 | 5.454 | 5.262 | 5.341 | 25,090 | -0.15(-2.70%) |
Aug 18, 2017 | 5.437 | 5.515 | 5.358 | 5.489 | 22,039 | +0.06(+1.13%) |
Aug 17, 2017 | 5.480 | 5.541 | 5.306 | 5.428 | 44,727 | -0.06(-1.11%) |
Aug 16, 2017 | 5.463 | 5.533 | 5.419 | 5.489 | 28,608 | +0.01(+0.16%) |
Aug 15, 2017 | 5.428 | 5.585 | 5.393 | 5.480 | 60,177 | +0.10(+1.78%) |
Aug 14, 2017 | 5.131 | 5.384 | 5.131 | 5.384 | 37,534 | +0.24(+4.58%) |
Aug 11, 2017 | 5.131 | 5.323 | 5.061 | 5.149 | 65,539 | +0.03(+0.51%) |
Aug 10, 2017 | 5.149 | 5.262 | 4.931 | 5.123 | 111,946 | -0.12(-2.33%) |
Aug 09, 2017 | 5.672 | 5.725 | 5.184 | 5.245 | 149,065 | -0.49(-8.52%) |
Aug 08, 2017 | 5.847 | 5.943 | 5.725 | 5.733 | 52,115 | -0.14(-2.38%) |
Aug 07, 2017 | 5.891 | 5.987 | 5.777 | 5.873 | 199,288 | -0.03(-0.44%) |
Aug 04, 2017 | 5.637 | 5.934 | 5.637 | 5.899 | 107,849 | +0.06(+0.97%) |
Aug 03, 2017 | 6.232 | 6.310 | 5.669 | 5.843 | 78,902 | -0.39(-6.25%) |
Aug 02, 2017 | 6.327 | 6.327 | 6.171 | 6.232 | 29,672 | -0.12(-1.91%) |