Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.659 | 5.788 | 5.611 | 5.630 | 9,274 | +0.02(+0.34%) |
Aug 30, 2017 | 5.513 | 5.611 | 5.513 | 5.611 | 6,996 | +0.20(+3.60%) |
Aug 29, 2017 | 5.367 | 5.415 | 5.367 | 5.415 | 1,591 | +0.05(+0.91%) |
Aug 28, 2017 | 5.806 | 5.806 | 5.367 | 5.367 | 19,281 | -0.29(-5.17%) |
Aug 25, 2017 | 5.708 | 5.806 | 5.659 | 5.659 | 7,370 | -0.05(-0.85%) |
Aug 24, 2017 | 5.708 | 5.708 | 5.708 | 5.708 | 1,370 | +0.04(+0.74%) |
Aug 23, 2017 | 5.664 | 5.666 | 5.664 | 5.666 | 3,735 | +0.10(+1.87%) |
Aug 22, 2017 | 5.562 | 5.611 | 5.562 | 5.562 | 3,372 | +0.05(+0.89%) |
Aug 21, 2017 | 5.562 | 5.562 | 5.464 | 5.513 | 4,945 | +0.05(+0.89%) |
Aug 18, 2017 | 5.464 | 5.513 | 5.464 | 5.464 | 2,597 | +0.05(+0.90%) |
Aug 17, 2017 | 5.464 | 5.465 | 5.400 | 5.415 | 5,157 | +0.00(+0.00%) |
Aug 16, 2017 | 5.513 | 5.562 | 5.415 | 5.415 | 21,330 | +0.05(+0.91%) |
Aug 15, 2017 | 5.415 | 5.494 | 5.367 | 5.367 | 1,118 | -0.05(-0.90%) |
Aug 14, 2017 | 5.513 | 5.562 | 5.415 | 5.415 | 2,599 | +0.05(+0.91%) |
Aug 11, 2017 | 5.415 | 5.426 | 5.367 | 5.367 | 2,585 | +0.00(+0.00%) |
Aug 10, 2017 | 5.367 | 5.408 | 5.367 | 5.367 | 6,824 | -0.07(-1.22%) |
Aug 09, 2017 | 5.658 | 5.658 | 5.433 | 5.433 | 4,656 | -0.01(-0.20%) |
Aug 08, 2017 | 5.513 | 5.562 | 5.415 | 5.444 | 4,085 | -0.02(-0.37%) |
Aug 07, 2017 | 5.513 | 5.559 | 5.415 | 5.464 | 5,075 | -0.06(-1.01%) |
Aug 04, 2017 | 5.464 | 5.566 | 5.464 | 5.520 | 4,993 | +0.06(+1.02%) |
Aug 03, 2017 | 5.513 | 5.513 | 5.464 | 5.464 | 12,196 | -0.05(-0.88%) |
Aug 02, 2017 | 5.562 | 5.562 | 5.464 | 5.513 | 7,686 | -0.03(-0.58%) |
Aug 01, 2017 | 5.513 | 5.545 | 5.513 | 5.545 | 2,784 | +0.03(+0.45%) |
Jul 31, 2017 | 5.520 | 5.520 | 5.520 | 5.520 | 635 | -0.04(-0.75%) |
Jul 27, 2017 | 5.562 | 5.562 | 5.562 | 81 | -0.07(-1.29%) | |
Jul 26, 2017 | 5.465 | 5.635 | 5.465 | 5.635 | 2,875 | +0.02(+0.43%) |
Jul 25, 2017 | 5.611 | 5.707 | 5.513 | 5.611 | 8,072 | -0.10(-1.71%) |
Jul 24, 2017 | 5.757 | 5.805 | 5.708 | 5.708 | 5,883 | -0.10(-1.68%) |
Jul 21, 2017 | 5.806 | 5.806 | 5.806 | 5.806 | 514 | +0.10(+1.71%) |
Jul 20, 2017 | 5.659 | 5.708 | 5.659 | 5.708 | 417 | +0.00(+0.00%) |
Jul 19, 2017 | 5.781 | 5.805 | 5.659 | 5.708 | 6,472 | +0.00(+0.00%) |
Jul 18, 2017 | 5.708 | 5.708 | 5.562 | 5.708 | 7,042 | +0.10(+1.74%) |
Jul 17, 2017 | 5.855 | 5.855 | 5.562 | 5.611 | 39,925 | -0.15(-2.54%) |
Jul 14, 2017 | 5.764 | 5.659 | 5.757 | 46,444 | +0.10(+1.74%) | |
Jul 13, 2017 | 5.708 | 5.708 | 5.611 | 5.659 | 6,150 | +0.02(+0.44%) |
Jul 12, 2017 | 5.703 | 5.703 | 5.611 | 5.634 | 4,669 | -0.03(-0.45%) |
Jul 11, 2017 | 5.635 | 5.659 | 5.635 | 5.659 | 1,661 | -0.05(-0.85%) |
Jul 07, 2017 | 5.708 | 5.708 | 5.708 | 87 | +0.09(+1.59%) | |
Jul 05, 2017 | 5.619 | 5.619 | 5.619 | 14 | +0.01(+0.15%) | |
Jul 03, 2017 | 5.659 | 5.659 | 5.562 | 5.611 | 5,255 | +0.10(+1.72%) |
Jun 30, 2017 | 5.611 | 5.611 | 5.515 | 5.515 | 673 | +0.05(+0.94%) |
Jun 29, 2017 | 5.441 | 5.579 | 5.415 | 5.464 | 3,823 | -0.15(-2.61%) |
Jun 28, 2017 | 5.562 | 5.659 | 5.562 | 5.611 | 1,032 | +0.01(+0.13%) |
Jun 27, 2017 | 5.659 | 5.659 | 5.513 | 5.604 | 3,730 | +0.01(+0.26%) |
Jun 26, 2017 | 5.659 | 5.659 | 5.562 | 5.589 | 5,639 | -0.07(-1.24%) |
Jun 23, 2017 | 5.659 | 5.659 | 5.565 | 5.659 | 5,678 | +0.03(+0.52%) |
Jun 22, 2017 | 5.708 | 5.708 | 5.611 | 5.630 | 6,128 | -0.03(-0.50%) |
Jun 21, 2017 | 5.513 | 5.659 | 5.513 | 5.659 | 16,436 | +0.07(+1.24%) |
Jun 20, 2017 | 5.687 | 5.687 | 5.543 | 5.590 | 14,308 | -0.05(-0.87%) |
Jun 19, 2017 | 5.687 | 5.687 | 5.591 | 5.639 | 17,836 | -0.05(-0.84%) |
Jun 16, 2017 | 5.591 | 5.687 | 5.543 | 5.687 | 13,702 | +0.10(+1.71%) |
Jun 15, 2017 | 5.591 | 5.591 | 5.591 | 5.591 | 2,164 | +0.04(+0.69%) |
Jun 14, 2017 | 5.591 | 5.591 | 5.553 | 5.553 | 978 | -0.09(-1.52%) |
Jun 13, 2017 | 5.495 | 5.639 | 5.495 | 5.639 | 750 | -0.00(-0.00%) |
Jun 12, 2017 | 5.687 | 5.687 | 5.639 | 5.639 | 5,358 | -0.05(-0.84%) |
Jun 09, 2017 | 5.639 | 5.687 | 5.638 | 5.687 | 27,420 | +0.05(+0.85%) |
Jun 08, 2017 | 5.400 | 5.671 | 5.400 | 5.639 | 2,126 | +0.10(+1.72%) |
Jun 07, 2017 | 5.543 | 5.686 | 5.400 | 5.543 | 18,899 | +0.05(+0.87%) |
Jun 06, 2017 | 5.495 | 5.543 | 5.304 | 5.496 | 2,972 | -0.05(-0.86%) |
Jun 05, 2017 | 5.448 | 5.543 | 5.448 | 5.543 | 9,267 | +0.05(+0.87%) |
Jun 02, 2017 | 5.495 | 5.543 | 5.448 | 5.495 | 8,416 | -0.05(-0.86%) |