Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.729 | 5.762 | 5.647 | 5.713 | 22,960 | +0.03(+0.57%) |
Oct 30, 2017 | 5.985 | 5.985 | 5.655 | 5.680 | 23,046 | -0.23(-3.87%) |
Oct 27, 2017 | 5.769 | 5.957 | 5.713 | 5.908 | 10,731 | +0.05(+0.84%) |
Oct 26, 2017 | 5.794 | 5.859 | 5.704 | 5.859 | 22,362 | +0.05(+0.84%) |
Oct 25, 2017 | 5.753 | 5.811 | 5.737 | 5.811 | 17,254 | +0.10(+1.71%) |
Oct 24, 2017 | 5.835 | 5.930 | 5.713 | 5.713 | 64,712 | -0.06(-0.99%) |
Oct 23, 2017 | 5.721 | 5.770 | 5.721 | 5.770 | 6,309 | +0.01(+0.14%) |
Oct 20, 2017 | 5.952 | 5.952 | 5.753 | 5.762 | 3,884 | -0.02(-0.28%) |
Oct 19, 2017 | 5.741 | 5.778 | 5.741 | 5.778 | 3,869 | +0.01(+0.25%) |
Oct 18, 2017 | 5.762 | 5.779 | 5.753 | 5.764 | 16,343 | -0.01(-0.25%) |
Oct 17, 2017 | 5.794 | 5.827 | 5.762 | 5.778 | 13,206 | +0.00(+0.00%) |
Oct 16, 2017 | 5.745 | 5.876 | 5.721 | 5.778 | 38,755 | +0.05(+0.85%) |
Oct 13, 2017 | 5.892 | 6.121 | 5.721 | 5.729 | 26,085 | -0.18(-3.04%) |
Oct 12, 2017 | 5.884 | 6.039 | 5.802 | 5.908 | 42,919 | +0.06(+0.98%) |
Oct 11, 2017 | 5.851 | 5.884 | 5.704 | 5.851 | 21,828 | +0.07(+1.13%) |
Oct 10, 2017 | 5.680 | 5.813 | 5.680 | 5.786 | 4,348 | +0.04(+0.71%) |
Oct 09, 2017 | 5.688 | 5.835 | 5.631 | 5.745 | 33,492 | +0.00(+0.00%) |
Oct 06, 2017 | 5.639 | 5.753 | 5.578 | 5.745 | 18,689 | +0.01(+0.14%) |
Oct 05, 2017 | 5.631 | 5.839 | 5.631 | 5.737 | 23,239 | -0.01(-0.14%) |
Oct 04, 2017 | 5.672 | 5.781 | 5.627 | 5.745 | 34,212 | +0.04(+0.72%) |
Oct 03, 2017 | 5.819 | 5.819 | 5.639 | 5.704 | 15,516 | -0.07(-1.13%) |
Oct 02, 2017 | 5.468 | 5.770 | 5.468 | 5.770 | 24,577 | +0.28(+5.05%) |
Sep 29, 2017 | 5.713 | 5.713 | 5.443 | 5.492 | 44,605 | -0.22(-3.86%) |
Sep 28, 2017 | 5.770 | 5.987 | 5.639 | 5.713 | 27,592 | +0.00(+0.00%) |
Sep 27, 2017 | 5.703 | 5.825 | 5.585 | 5.713 | 17,615 | +0.10(+1.85%) |
Sep 26, 2017 | 5.561 | 5.641 | 5.553 | 5.609 | 44,389 | +0.04(+0.72%) |
Sep 25, 2017 | 5.617 | 5.633 | 5.553 | 5.569 | 24,450 | -0.13(-2.25%) |
Sep 22, 2017 | 5.697 | 5.705 | 5.657 | 5.697 | 19,529 | +0.06(+0.99%) |
Sep 21, 2017 | 5.601 | 5.689 | 5.577 | 5.641 | 45,505 | +0.06(+1.15%) |
Sep 20, 2017 | 5.593 | 5.689 | 5.561 | 5.577 | 26,754 | -0.02(-0.43%) |
Sep 19, 2017 | 5.473 | 5.601 | 5.465 | 5.601 | 20,220 | +0.14(+2.49%) |
Sep 18, 2017 | 5.521 | 5.737 | 5.465 | 5.465 | 17,765 | -0.02(-0.44%) |
Sep 15, 2017 | 5.601 | 5.657 | 5.461 | 5.489 | 26,139 | -0.10(-1.86%) |
Sep 14, 2017 | 5.441 | 5.625 | 5.380 | 5.593 | 12,772 | +0.14(+2.64%) |
Sep 13, 2017 | 5.521 | 5.785 | 5.361 | 5.449 | 26,897 | -0.14(-2.58%) |
Sep 12, 2017 | 5.673 | 5.673 | 5.569 | 5.593 | 37,089 | +0.02(+0.29%) |
Sep 11, 2017 | 5.761 | 5.761 | 5.577 | 5.577 | 50,863 | -0.24(-4.13%) |
Sep 08, 2017 | 5.945 | 5.945 | 5.713 | 5.817 | 83,909 | +0.06(+0.97%) |
Sep 07, 2017 | 6.089 | 6.137 | 5.633 | 5.761 | 112,648 | -0.10(-1.64%) |
Sep 06, 2017 | 6.105 | 6.289 | 5.841 | 5.857 | 53,493 | -0.22(-3.68%) |
Sep 05, 2017 | 5.801 | 6.089 | 5.793 | 6.081 | 83,689 | +0.47(+8.42%) |
Sep 01, 2017 | 5.497 | 5.857 | 5.497 | 5.609 | 97,710 | +0.21(+3.85%) |
Aug 31, 2017 | 5.321 | 5.570 | 5.201 | 5.401 | 82,772 | +0.17(+3.21%) |
Aug 30, 2017 | 4.993 | 5.377 | 4.993 | 5.233 | 82,917 | +0.26(+5.31%) |
Aug 29, 2017 | 4.928 | 5.009 | 4.896 | 4.968 | 40,189 | -0.02(-0.48%) |
Aug 28, 2017 | 4.776 | 5.041 | 4.760 | 4.993 | 99,229 | +0.22(+4.52%) |
Aug 25, 2017 | 4.840 | 4.400 | 4.776 | 67,433 | +0.21(+4.65%) | |
Aug 24, 2017 | 4.848 | 4.864 | 4.488 | 4.564 | 166,353 | -0.26(-5.39%) |
Aug 23, 2017 | 5.025 | 5.025 | 4.712 | 4.824 | 102,307 | -0.23(-4.59%) |
Aug 22, 2017 | 5.081 | 5.081 | 4.992 | 5.057 | 71,832 | -0.06(-1.10%) |
Aug 21, 2017 | 5.409 | 5.409 | 4.808 | 5.113 | 159,426 | -0.32(-5.89%) |
Aug 18, 2017 | 5.505 | 5.569 | 5.409 | 5.433 | 176,990 | -0.02(-0.44%) |
Aug 17, 2017 | 5.801 | 6.113 | 5.441 | 5.457 | 67,273 | -0.28(-4.88%) |
Aug 16, 2017 | 5.761 | 5.817 | 5.721 | 5.737 | 53,223 | -0.04(-0.69%) |
Aug 15, 2017 | 5.921 | 6.383 | 5.745 | 5.777 | 81,747 | -0.07(-1.23%) |
Aug 14, 2017 | 5.281 | 5.993 | 5.273 | 5.849 | 181,329 | +0.70(+13.69%) |
Aug 11, 2017 | 5.209 | 5.392 | 5.049 | 5.145 | 682,148 | -1.35(-20.81%) |
Aug 10, 2017 | 6.865 | 6.881 | 6.385 | 6.497 | 58,835 | -0.37(-5.36%) |
Aug 09, 2017 | 6.801 | 6.881 | 6.801 | 6.865 | 21,737 | +0.05(+0.70%) |
Aug 08, 2017 | 6.665 | 6.857 | 6.665 | 6.817 | 60,831 | +0.10(+1.43%) |
Aug 07, 2017 | 6.753 | 6.793 | 6.609 | 6.721 | 48,681 | -0.12(-1.75%) |
Aug 04, 2017 | 6.945 | 6.841 | 6.841 | 77,560 | -0.10(-1.50%) | |
Aug 03, 2017 | 7.153 | 7.153 | 6.927 | 6.945 | 27,812 | -0.21(-2.91%) |
Aug 02, 2017 | 7.284 | 7.353 | 7.113 | 7.153 | 34,605 | -0.07(-1.00%) |