Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 6.145 | 6.371 | 6.145 | 6.353 | 22,241 | +0.20(+3.23%) |
Jul 31, 2017 | 6.197 | 6.145 | 6.154 | 21,923 | -0.04(-0.70%) | |
Jul 28, 2017 | 6.327 | 6.338 | 6.146 | 6.197 | 33,880 | -0.14(-2.19%) |
Jul 27, 2017 | 6.362 | 6.379 | 6.284 | 6.336 | 31,194 | +0.00(+0.00%) |
Jul 26, 2017 | 6.353 | 6.371 | 6.336 | 6.336 | 16,338 | -0.02(-0.27%) |
Jul 25, 2017 | 6.448 | 6.492 | 6.353 | 6.353 | 52,158 | -0.04(-0.68%) |
Jul 24, 2017 | 6.336 | 6.414 | 6.327 | 6.396 | 21,363 | +0.05(+0.82%) |
Jul 21, 2017 | 6.466 | 6.466 | 6.336 | 6.345 | 55,093 | -0.12(-1.87%) |
Jul 20, 2017 | 6.466 | 6.492 | 6.405 | 6.466 | 11,494 | -0.01(-0.13%) |
Jul 19, 2017 | 6.457 | 6.492 | 6.440 | 6.474 | 15,988 | +0.00(+0.00%) |
Jul 18, 2017 | 6.483 | 6.492 | 6.397 | 6.474 | 33,275 | +0.01(+0.13%) |
Jul 17, 2017 | 6.492 | 6.492 | 6.371 | 6.466 | 39,503 | -0.03(-0.40%) |
Jul 14, 2017 | 6.483 | 6.500 | 6.414 | 6.492 | 48,479 | +0.02(+0.27%) |
Jul 13, 2017 | 6.379 | 6.474 | 6.379 | 6.474 | 17,095 | +0.05(+0.81%) |
Jul 12, 2017 | 6.405 | 6.444 | 6.327 | 6.422 | 38,778 | +0.06(+0.95%) |
Jul 11, 2017 | 6.457 | 6.500 | 6.332 | 6.362 | 58,183 | +0.03(+0.55%) |
Jul 10, 2017 | 6.128 | 6.396 | 6.085 | 6.327 | 74,757 | +0.15(+2.38%) |
Jul 07, 2017 | 6.120 | 6.180 | 6.063 | 6.180 | 48,409 | +0.06(+0.99%) |
Jul 06, 2017 | 6.120 | 6.145 | 6.085 | 6.120 | 20,924 | -0.03(-0.42%) |
Jul 05, 2017 | 6.128 | 6.171 | 6.059 | 6.145 | 46,539 | +0.06(+1.00%) |
Jul 03, 2017 | 6.145 | 6.145 | 5.946 | 6.085 | 26,870 | -0.04(-0.71%) |
Jun 30, 2017 | 6.068 | 6.173 | 5.950 | 6.128 | 116,479 | +0.05(+0.85%) |
Jun 29, 2017 | 6.050 | 6.121 | 6.013 | 6.076 | 70,072 | +0.05(+0.86%) |
Jun 28, 2017 | 5.963 | 6.102 | 5.963 | 6.024 | 40,888 | +0.03(+0.43%) |
Jun 27, 2017 | 5.938 | 6.059 | 5.938 | 5.998 | 28,916 | -0.02(-0.29%) |
Jun 26, 2017 | 6.232 | 6.232 | 5.981 | 6.016 | 51,620 | -0.18(-2.93%) |
Jun 23, 2017 | 6.223 | 6.197 | 83,997 | +0.17(+2.87%) | ||
Jun 22, 2017 | 6.102 | 6.102 | 5.998 | 6.024 | 31,282 | -0.07(-1.14%) |
Jun 21, 2017 | 6.085 | 6.180 | 6.059 | 6.094 | 35,735 | +0.01(+0.14%) |
Jun 20, 2017 | 6.016 | 6.163 | 6.016 | 6.085 | 43,745 | +0.07(+1.15%) |
Jun 19, 2017 | 5.929 | 6.033 | 5.903 | 6.016 | 46,293 | +0.12(+2.06%) |
Jun 16, 2017 | 6.033 | 6.033 | 5.886 | 5.894 | 49,260 | -0.08(-1.30%) |
Jun 15, 2017 | 6.007 | 6.037 | 5.890 | 5.972 | 44,281 | -0.03(-0.58%) |
Jun 14, 2017 | 5.972 | 6.059 | 5.955 | 6.007 | 50,507 | +0.05(+0.87%) |
Jun 13, 2017 | 6.076 | 6.076 | 5.938 | 5.955 | 45,323 | -0.09(-1.43%) |
Jun 12, 2017 | 5.834 | 6.085 | 5.791 | 6.042 | 88,965 | +0.22(+3.71%) |
Jun 09, 2017 | 5.730 | 5.877 | 5.726 | 5.825 | 52,378 | +0.06(+1.05%) |
Jun 08, 2017 | 5.747 | 5.817 | 5.695 | 5.765 | 71,004 | +0.04(+0.76%) |
Jun 07, 2017 | 5.713 | 5.782 | 5.643 | 5.721 | 70,870 | +0.06(+1.07%) |
Jun 06, 2017 | 5.687 | 5.773 | 5.612 | 5.661 | 48,752 | -0.03(-0.61%) |
Jun 05, 2017 | 5.773 | 5.817 | 5.609 | 5.695 | 68,271 | -0.06(-1.05%) |
Jun 02, 2017 | 5.713 | 5.823 | 5.661 | 5.756 | 50,125 | +0.06(+1.06%) |