Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.870 | 5.870 | 5.845 | 5.845 | 1,127 | -0.08(-1.43%) |
Oct 30, 2017 | 5.860 | 5.988 | 5.860 | 5.930 | 1,115 | -0.01(-0.17%) |
Oct 27, 2017 | 6.044 | 6.044 | 5.940 | 5.940 | 2,201 | -0.16(-2.69%) |
Oct 26, 2017 | 6.026 | 6.104 | 6.026 | 6.104 | 443 | -0.04(-0.65%) |
Oct 25, 2017 | 6.080 | 6.200 | 6.080 | 6.144 | 1,034 | +0.10(+1.72%) |
Oct 24, 2017 | 6.010 | 6.075 | 6.010 | 6.040 | 13,802 | +0.04(+0.67%) |
Oct 23, 2017 | 6.020 | 6.040 | 5.980 | 6.000 | 4,233 | -0.07(-1.15%) |
Oct 20, 2017 | 6.050 | 6.140 | 6.050 | 6.070 | 15,630 | -0.01(-0.16%) |
Oct 19, 2017 | 6.080 | 6.080 | 6.080 | 6.080 | 4,656 | +0.02(+0.33%) |
Oct 18, 2017 | 6.030 | 6.070 | 6.022 | 6.060 | 1,987 | +0.03(+0.50%) |
Oct 17, 2017 | 6.030 | 6.030 | 6.030 | 6.030 | 533 | +0.07(+1.21%) |
Oct 16, 2017 | 5.950 | 6.030 | 5.950 | 5.958 | 3,551 | -0.06(-0.93%) |
Oct 13, 2017 | 6.014 | 6.014 | 6.014 | 6.014 | 205 | -0.01(-0.20%) |
Oct 11, 2017 | 6.026 | 6.026 | 6.026 | 0 | +0.06(+0.94%) | |
Oct 10, 2017 | 5.985 | 5.985 | 5.900 | 5.970 | 1,412 | -0.04(-0.63%) |
Oct 09, 2017 | 5.900 | 6.008 | 5.900 | 6.008 | 2,296 | +0.18(+3.05%) |
Oct 06, 2017 | 5.930 | 5.930 | 5.830 | 5.830 | 18,340 | -0.03(-0.51%) |
Oct 05, 2017 | 5.740 | 5.860 | 5.740 | 5.860 | 6,548 | +0.00(+0.00%) |
Oct 03, 2017 | 5.860 | 5.860 | 5.860 | 30 | +0.08(+1.38%) | |
Oct 02, 2017 | 5.798 | 5.806 | 5.780 | 5.780 | 12,385 | -0.28(-4.62%) |
Sep 29, 2017 | 5.980 | 6.060 | 5.980 | 6.060 | 726 | +0.12(+2.02%) |
Sep 28, 2017 | 5.940 | 5.940 | 5.940 | 5.940 | 800 | -0.01(-0.17%) |
Sep 27, 2017 | 5.920 | 5.950 | 5.920 | 5.950 | 953 | -0.17(-2.86%) |
Sep 26, 2017 | 6.125 | 6.125 | 6.098 | 6.125 | 1,221 | +0.07(+1.11%) |
Sep 25, 2017 | 6.010 | 6.130 | 6.010 | 6.058 | 3,909 | -0.14(-2.29%) |
Sep 22, 2017 | 6.202 | 6.250 | 6.190 | 6.200 | 2,615 | -0.03(-0.42%) |
Sep 21, 2017 | 6.250 | 6.250 | 6.226 | 6.226 | 1,482 | +0.13(+2.07%) |
Sep 20, 2017 | 6.100 | 6.100 | 6.100 | 6.100 | 2,601 | +0.06(+0.96%) |
Sep 19, 2017 | 5.980 | 6.042 | 5.980 | 6.042 | 5,930 | +0.07(+1.21%) |
Sep 18, 2017 | 6.090 | 6.090 | 5.900 | 5.970 | 3,694 | -0.17(-2.77%) |
Sep 15, 2017 | 6.140 | 6.140 | 6.140 | 6.140 | 2,330 | +0.05(+0.82%) |
Sep 14, 2017 | 6.155 | 6.155 | 6.090 | 6.090 | 859 | -0.16(-2.48%) |
Sep 13, 2017 | 6.245 | 6.245 | 6.245 | 6.245 | 535 | +0.04(+0.56%) |
Sep 12, 2017 | 6.150 | 6.210 | 6.150 | 6.210 | 4,785 | +0.06(+0.98%) |
Sep 11, 2017 | 6.240 | 6.240 | 6.150 | 6.150 | 3,111 | -0.09(-1.44%) |
Sep 08, 2017 | 6.340 | 6.340 | 6.240 | 6.240 | 2,958 | +0.00(+0.00%) |
Sep 07, 2017 | 6.290 | 6.290 | 6.240 | 6.240 | 4,175 | +0.05(+0.81%) |
Sep 06, 2017 | 6.200 | 6.200 | 6.150 | 6.190 | 2,753 | +0.02(+0.24%) |
Sep 05, 2017 | 6.136 | 6.190 | 6.100 | 6.175 | 1,659 | -0.03(-0.53%) |
Sep 01, 2017 | 6.208 | 6.120 | 6.208 | 1,846 | +0.01(+0.13%) | |
Aug 31, 2017 | 6.298 | 6.298 | 6.200 | 6.200 | 3,257 | -0.05(-0.80%) |
Aug 30, 2017 | 6.400 | 6.430 | 6.210 | 6.250 | 14,574 | -0.14(-2.19%) |
Aug 29, 2017 | 6.340 | 6.390 | 6.340 | 6.390 | 1,179 | +0.04(+0.63%) |
Aug 28, 2017 | 6.372 | 6.380 | 6.350 | 6.350 | 6,605 | +0.02(+0.25%) |
Aug 25, 2017 | 6.230 | 6.370 | 6.230 | 6.334 | 3,026 | +0.07(+1.18%) |
Aug 24, 2017 | 6.190 | 6.310 | 6.190 | 6.260 | 3,217 | +0.04(+0.64%) |
Aug 23, 2017 | 6.200 | 6.220 | 6.170 | 6.220 | 1,266 | -0.05(-0.80%) |
Aug 22, 2017 | 6.350 | 6.350 | 6.234 | 6.270 | 7,000 | -0.04(-0.63%) |
Aug 21, 2017 | 6.220 | 6.310 | 6.200 | 6.310 | 13,063 | +0.23(+3.78%) |
Aug 18, 2017 | 6.120 | 6.175 | 6.080 | 6.080 | 5,463 | -0.05(-0.82%) |
Aug 17, 2017 | 6.116 | 6.198 | 6.110 | 6.130 | 1,342 | -0.16(-2.54%) |
Aug 16, 2017 | 6.300 | 6.300 | 6.210 | 6.290 | 794 | +0.10(+1.62%) |
Aug 15, 2017 | 6.190 | 6.190 | 6.190 | 6.190 | 295 | -0.18(-2.76%) |
Aug 14, 2017 | 6.270 | 6.366 | 6.270 | 6.366 | 540 | +0.00(+0.03%) |
Aug 11, 2017 | 6.290 | 6.364 | 6.290 | 6.364 | 3,884 | +0.15(+2.48%) |
Aug 10, 2017 | 6.200 | 6.232 | 6.200 | 6.210 | 13,584 | -0.13(-2.05%) |
Aug 09, 2017 | 6.400 | 6.400 | 6.340 | 6.340 | 3,471 | -0.06(-0.88%) |
Aug 08, 2017 | 6.350 | 6.396 | 6.350 | 6.396 | 3,502 | +0.10(+1.52%) |
Aug 07, 2017 | 6.355 | 6.355 | 6.270 | 6.300 | 6,520 | -0.17(-2.57%) |
Aug 04, 2017 | 6.386 | 6.466 | 6.360 | 6.466 | 6,363 | +0.05(+0.71%) |
Aug 03, 2017 | 6.445 | 6.445 | 6.400 | 6.420 | 1,690 | -0.05(-0.85%) |
Aug 02, 2017 | 6.400 | 6.475 | 6.400 | 6.475 | 5,272 | +0.08(+1.33%) |