Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.450 | 5.750 | 5.450 | 5.710 | 213,040 | +0.23(+4.20%) |
Aug 30, 2017 | 5.420 | 5.549 | 5.390 | 5.480 | 192,968 | +0.07(+1.29%) |
Aug 29, 2017 | 5.390 | 5.440 | 5.300 | 5.410 | 164,457 | +0.00(+0.00%) |
Aug 28, 2017 | 5.340 | 5.475 | 5.330 | 5.410 | 255,067 | +0.09(+1.69%) |
Aug 25, 2017 | 5.420 | 5.270 | 5.320 | 394,018 | -0.05(-0.93%) | |
Aug 24, 2017 | 5.440 | 5.540 | 5.350 | 5.370 | 290,816 | -0.05(-0.92%) |
Aug 23, 2017 | 5.360 | 5.540 | 5.270 | 5.420 | 293,950 | +0.06(+1.12%) |
Aug 22, 2017 | 5.430 | 5.450 | 5.180 | 5.360 | 645,008 | -0.03(-0.56%) |
Aug 21, 2017 | 5.500 | 5.580 | 5.235 | 5.390 | 346,890 | -0.12(-2.18%) |
Aug 18, 2017 | 5.430 | 5.570 | 5.390 | 5.510 | 245,176 | +0.04(+0.73%) |
Aug 17, 2017 | 5.520 | 5.610 | 5.430 | 5.470 | 256,867 | -0.05(-0.91%) |
Aug 16, 2017 | 5.540 | 5.630 | 5.450 | 5.520 | 198,424 | +0.01(+0.18%) |
Aug 15, 2017 | 5.600 | 5.620 | 5.360 | 5.510 | 279,193 | -0.07(-1.25%) |
Aug 14, 2017 | 5.760 | 5.840 | 5.550 | 5.580 | 471,687 | -0.16(-2.79%) |
Aug 11, 2017 | 5.880 | 5.986 | 5.630 | 5.740 | 456,210 | -0.14(-2.38%) |
Aug 10, 2017 | 6.060 | 6.125 | 5.870 | 5.880 | 267,203 | -0.19(-3.13%) |
Aug 09, 2017 | 6.060 | 6.140 | 5.965 | 6.070 | 306,681 | +0.00(+0.00%) |
Aug 08, 2017 | 6.260 | 6.261 | 6.030 | 6.070 | 384,107 | -0.19(-3.04%) |
Aug 07, 2017 | 6.500 | 6.550 | 6.216 | 6.260 | 443,081 | -0.26(-3.99%) |
Aug 04, 2017 | 6.540 | 6.760 | 6.450 | 6.520 | 215,309 | -0.01(-0.15%) |
Aug 03, 2017 | 6.870 | 6.870 | 6.510 | 6.530 | 211,423 | -0.30(-4.39%) |
Aug 02, 2017 | 6.700 | 6.920 | 6.645 | 6.830 | 230,826 | +0.14(+2.09%) |
Aug 01, 2017 | 6.780 | 6.820 | 6.630 | 6.690 | 278,611 | -0.06(-0.89%) |
Jul 31, 2017 | 6.870 | 6.929 | 6.660 | 6.750 | 257,603 | -0.12(-1.75%) |
Jul 28, 2017 | 7.010 | 7.190 | 6.802 | 6.870 | 260,044 | -0.17(-2.41%) |
Jul 27, 2017 | 7.290 | 7.290 | 6.940 | 7.040 | 318,020 | -0.24(-3.30%) |
Jul 26, 2017 | 7.490 | 7.490 | 7.200 | 7.280 | 194,476 | +0.03(+0.41%) |
Jul 25, 2017 | 7.170 | 7.305 | 7.050 | 7.250 | 303,912 | +0.12(+1.68%) |
Jul 24, 2017 | 7.070 | 7.270 | 7.000 | 7.130 | 187,748 | +0.07(+0.99%) |
Jul 21, 2017 | 7.250 | 7.320 | 7.050 | 7.060 | 275,116 | -0.13(-1.81%) |
Jul 20, 2017 | 7.240 | 7.290 | 7.150 | 7.190 | 145,681 | +0.01(+0.14%) |
Jul 19, 2017 | 7.280 | 7.340 | 7.140 | 7.180 | 208,246 | -0.07(-0.97%) |
Jul 18, 2017 | 7.320 | 7.400 | 7.080 | 7.250 | 210,317 | -0.09(-1.23%) |
Jul 17, 2017 | 7.410 | 7.587 | 7.290 | 7.340 | 315,596 | -0.08(-1.08%) |
Jul 14, 2017 | 7.450 | 7.590 | 7.370 | 7.420 | 134,647 | -0.02(-0.27%) |
Jul 13, 2017 | 7.600 | 7.600 | 7.320 | 7.440 | 298,378 | -0.16(-2.11%) |
Jul 12, 2017 | 7.350 | 7.671 | 7.300 | 7.600 | 302,045 | +0.27(+3.68%) |
Jul 11, 2017 | 7.230 | 7.380 | 7.190 | 7.330 | 168,633 | +0.05(+0.69%) |
Jul 10, 2017 | 7.260 | 7.320 | 7.000 | 7.280 | 285,108 | +0.02(+0.28%) |
Jul 07, 2017 | 7.170 | 7.300 | 7.080 | 7.260 | 276,063 | +0.11(+1.54%) |
Jul 06, 2017 | 7.260 | 7.320 | 7.060 | 7.150 | 230,232 | -0.13(-1.79%) |
Jul 05, 2017 | 7.280 | 7.479 | 7.150 | 7.280 | 255,432 | +0.00(+0.00%) |
Jul 03, 2017 | 7.270 | 7.330 | 7.080 | 7.280 | 192,572 | +0.05(+0.69%) |
Jun 30, 2017 | 7.420 | 7.420 | 7.220 | 7.230 | 214,001 | -0.18(-2.43%) |
Jun 29, 2017 | 7.280 | 7.450 | 7.020 | 7.410 | 452,724 | +0.13(+1.79%) |
Jun 28, 2017 | 7.290 | 7.400 | 7.110 | 7.280 | 342,419 | +0.04(+0.55%) |
Jun 27, 2017 | 7.070 | 7.450 | 7.050 | 7.240 | 416,292 | +0.16(+2.26%) |
Jun 26, 2017 | 7.020 | 7.300 | 6.890 | 7.080 | 742,589 | +0.08(+1.14%) |
Jun 23, 2017 | 6.820 | 7.000 | 1,055,802 | +0.02(+0.29%) | ||
Jun 22, 2017 | 6.880 | 7.000 | 6.830 | 6.980 | 467,296 | +0.14(+2.05%) |
Jun 21, 2017 | 7.000 | 7.080 | 6.800 | 6.840 | 843,000 | -0.11(-1.58%) |
Jun 20, 2017 | 6.770 | 7.090 | 6.660 | 6.950 | 432,820 | +0.17(+2.51%) |
Jun 19, 2017 | 6.490 | 6.950 | 6.438 | 6.780 | 411,761 | +0.35(+5.44%) |
Jun 16, 2017 | 6.230 | 6.480 | 6.201 | 6.430 | 341,051 | +0.12(+1.90%) |
Jun 15, 2017 | 6.350 | 6.530 | 6.160 | 6.310 | 302,430 | -0.11(-1.71%) |
Jun 14, 2017 | 6.320 | 6.560 | 6.295 | 6.420 | 342,868 | +0.10(+1.58%) |
Jun 13, 2017 | 6.150 | 6.380 | 6.150 | 6.320 | 288,919 | +0.19(+3.10%) |
Jun 12, 2017 | 6.250 | 6.300 | 6.050 | 6.130 | 322,811 | -0.13(-2.08%) |
Jun 09, 2017 | 6.240 | 6.430 | 6.190 | 6.260 | 402,030 | +0.06(+0.97%) |
Jun 08, 2017 | 5.950 | 6.200 | 5.860 | 6.200 | 372,394 | +0.29(+4.91%) |
Jun 07, 2017 | 5.930 | 6.030 | 5.800 | 5.910 | 195,003 | +0.00(+0.00%) |
Jun 06, 2017 | 6.000 | 6.080 | 5.810 | 5.910 | 322,931 | -0.13(-2.15%) |
Jun 05, 2017 | 6.040 | 6.139 | 5.830 | 6.040 | 206,903 | +0.01(+0.17%) |
Jun 02, 2017 | 5.930 | 6.100 | 5.870 | 6.030 | 273,768 | +0.11(+1.86%) |