Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.406 | 5.489 | 5.373 | 5.400 | 94,215 | -0.01(-0.25%) |
Aug 30, 2017 | 5.413 | 5.486 | 5.394 | 5.413 | 98,194 | -0.03(-0.49%) |
Aug 29, 2017 | 5.606 | 5.606 | 5.420 | 5.439 | 111,777 | -0.16(-2.90%) |
Aug 28, 2017 | 5.450 | 5.622 | 5.430 | 5.602 | 191,414 | +0.15(+2.67%) |
Aug 25, 2017 | 5.483 | 5.490 | 5.402 | 5.456 | 89,323 | -0.02(-0.36%) |
Aug 24, 2017 | 5.443 | 5.509 | 5.443 | 5.476 | 81,110 | +0.03(+0.49%) |
Aug 23, 2017 | 5.490 | 5.536 | 5.410 | 5.450 | 140,439 | -0.13(-2.25%) |
Aug 22, 2017 | 5.523 | 5.622 | 5.447 | 5.576 | 140,406 | +0.11(+2.06%) |
Aug 21, 2017 | 5.371 | 5.516 | 5.354 | 5.463 | 92,134 | +0.08(+1.47%) |
Aug 18, 2017 | 5.165 | 5.404 | 5.159 | 5.384 | 135,247 | +0.15(+2.91%) |
Aug 17, 2017 | 5.437 | 5.447 | 5.218 | 5.232 | 185,378 | -0.22(-4.00%) |
Aug 16, 2017 | 5.503 | 5.537 | 5.437 | 5.450 | 86,438 | -0.03(-0.62%) |
Aug 15, 2017 | 5.542 | 5.584 | 5.437 | 5.484 | 176,542 | -0.09(-1.64%) |
Aug 14, 2017 | 5.602 | 5.622 | 5.523 | 5.576 | 163,701 | -0.01(-0.12%) |
Aug 11, 2017 | 5.688 | 5.732 | 5.523 | 5.582 | 265,459 | -0.16(-2.76%) |
Aug 10, 2017 | 5.728 | 5.906 | 5.695 | 5.741 | 185,387 | +0.01(+0.23%) |
Aug 09, 2017 | 5.648 | 5.840 | 5.635 | 5.728 | 112,976 | +0.06(+1.05%) |
Aug 08, 2017 | 5.754 | 5.847 | 5.642 | 5.668 | 97,488 | -0.11(-1.83%) |
Aug 07, 2017 | 5.787 | 5.900 | 5.688 | 5.774 | 142,661 | -0.05(-0.80%) |
Aug 04, 2017 | 5.787 | 5.890 | 5.787 | 5.820 | 41,128 | +0.02(+0.34%) |
Aug 03, 2017 | 5.939 | 5.972 | 5.787 | 5.800 | 213,234 | -0.15(-2.45%) |
Aug 02, 2017 | 5.953 | 5.992 | 5.900 | 5.946 | 61,571 | -0.01(-0.11%) |
Aug 01, 2017 | 5.959 | 6.032 | 5.900 | 5.953 | 96,898 | -0.03(-0.55%) |
Jul 31, 2017 | 5.986 | 6.082 | 5.886 | 5.986 | 154,127 | -0.08(-1.31%) |
Jul 28, 2017 | 5.986 | 6.270 | 5.986 | 6.065 | 177,117 | +0.07(+1.21%) |
Jul 27, 2017 | 6.316 | 6.402 | 5.986 | 5.992 | 240,187 | -0.33(-5.22%) |
Jul 26, 2017 | 6.283 | 6.349 | 6.224 | 6.322 | 109,355 | +0.07(+1.05%) |
Jul 25, 2017 | 6.158 | 6.336 | 6.118 | 6.257 | 126,049 | +0.15(+2.48%) |
Jul 24, 2017 | 6.092 | 6.151 | 6.026 | 6.105 | 120,391 | -0.03(-0.43%) |
Jul 21, 2017 | 6.026 | 6.158 | 5.951 | 6.131 | 128,320 | +0.09(+1.42%) |
Jul 20, 2017 | 6.072 | 6.197 | 6.035 | 6.046 | 211,796 | +0.00(+0.00%) |
Jul 19, 2017 | 6.072 | 6.131 | 6.046 | 6.046 | 303,250 | -0.04(-0.65%) |
Jul 18, 2017 | 6.052 | 6.181 | 6.036 | 6.085 | 131,615 | +0.07(+1.20%) |
Jul 17, 2017 | 5.987 | 6.046 | 5.954 | 6.013 | 130,033 | +0.07(+1.22%) |
Jul 14, 2017 | 5.921 | 5.970 | 5.894 | 5.940 | 110,561 | +0.00(+0.00%) |
Jul 13, 2017 | 5.940 | 5.940 | 5.828 | 5.940 | 113,646 | +0.00(+0.00%) |
Jul 12, 2017 | 5.894 | 5.940 | 5.894 | 5.940 | 184,030 | +0.06(+1.01%) |
Jul 11, 2017 | 5.842 | 5.908 | 5.797 | 5.881 | 97,343 | +0.03(+0.56%) |
Jul 10, 2017 | 5.802 | 5.848 | 5.763 | 5.848 | 78,665 | +0.05(+0.79%) |
Jul 07, 2017 | 5.763 | 5.822 | 5.703 | 5.802 | 134,055 | +0.02(+0.34%) |
Jul 06, 2017 | 5.756 | 5.802 | 5.690 | 5.782 | 94,429 | -0.01(-0.23%) |
Jul 05, 2017 | 5.828 | 5.828 | 5.730 | 5.796 | 86,688 | -0.02(-0.34%) |
Jul 03, 2017 | 5.796 | 5.822 | 5.730 | 5.815 | 55,379 | +0.09(+1.49%) |
Jun 30, 2017 | 5.769 | 5.789 | 5.703 | 5.730 | 48,578 | -0.03(-0.57%) |
Jun 29, 2017 | 5.763 | 5.809 | 5.664 | 5.763 | 86,427 | +0.01(+0.11%) |
Jun 28, 2017 | 5.822 | 5.828 | 5.677 | 5.756 | 131,573 | +0.01(+0.13%) |
Jun 27, 2017 | 5.821 | 5.880 | 5.722 | 5.749 | 82,136 | -0.09(-1.57%) |
Jun 26, 2017 | 5.768 | 5.873 | 5.637 | 5.840 | 201,029 | +0.11(+1.95%) |
Jun 23, 2017 | 5.500 | 5.745 | 5.500 | 5.729 | 147,482 | +0.25(+4.55%) |
Jun 22, 2017 | 5.408 | 5.486 | 5.257 | 5.480 | 337,424 | +0.12(+2.20%) |
Jun 21, 2017 | 5.736 | 5.736 | 5.336 | 5.362 | 489,010 | -0.39(-6.73%) |
Jun 20, 2017 | 5.880 | 5.899 | 5.637 | 5.749 | 292,516 | -0.18(-2.99%) |
Jun 19, 2017 | 6.004 | 6.004 | 5.884 | 5.926 | 103,742 | -0.07(-1.20%) |
Jun 16, 2017 | 6.017 | 6.070 | 5.873 | 5.998 | 184,100 | +0.00(+0.00%) |
Jun 15, 2017 | 6.070 | 6.083 | 5.932 | 5.998 | 147,364 | -0.05(-0.76%) |
Jun 14, 2017 | 6.299 | 6.299 | 6.011 | 6.044 | 214,991 | -0.22(-3.56%) |
Jun 13, 2017 | 6.194 | 6.312 | 6.169 | 6.267 | 139,267 | +0.08(+1.27%) |
Jun 12, 2017 | 6.385 | 6.417 | 6.175 | 6.188 | 167,203 | -0.20(-3.08%) |
Jun 09, 2017 | 6.096 | 6.417 | 6.094 | 6.385 | 201,095 | +0.32(+5.30%) |
Jun 08, 2017 | 6.155 | 6.168 | 5.972 | 6.063 | 328,249 | -0.13(-2.12%) |
Jun 07, 2017 | 6.483 | 6.483 | 6.194 | 6.194 | 319,810 | -0.28(-4.35%) |
Jun 06, 2017 | 6.312 | 6.476 | 6.293 | 6.476 | 245,545 | +0.14(+2.28%) |
Jun 05, 2017 | 6.299 | 6.411 | 6.293 | 6.332 | 217,376 | +0.03(+0.42%) |
Jun 02, 2017 | 6.404 | 6.436 | 6.293 | 6.306 | 96,159 | -0.15(-2.34%) |