Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.786 | 5.863 | 5.726 | 5.846 | 3,670,946 | +0.09(+1.63%) |
Sep 28, 2017 | 5.753 | 5.839 | 5.722 | 5.753 | 2,154,088 | -0.04(-0.69%) |
Sep 27, 2017 | 5.839 | 5.852 | 5.729 | 5.793 | 2,925,398 | -0.08(-1.37%) |
Sep 26, 2017 | 5.980 | 5.987 | 5.866 | 5.873 | 2,043,027 | -0.09(-1.57%) |
Sep 25, 2017 | 6.080 | 6.080 | 5.947 | 5.967 | 2,483,007 | -0.15(-2.41%) |
Sep 22, 2017 | 5.980 | 6.167 | 5.980 | 6.114 | 1,874,566 | +0.14(+2.35%) |
Sep 21, 2017 | 6.040 | 6.060 | 5.913 | 5.973 | 3,106,769 | -0.04(-0.67%) |
Sep 20, 2017 | 6.054 | 6.067 | 5.906 | 6.013 | 3,702,763 | -0.04(-0.66%) |
Sep 19, 2017 | 6.114 | 6.134 | 6.033 | 6.054 | 3,315,642 | -0.02(-0.33%) |
Sep 18, 2017 | 6.074 | 6.127 | 6.013 | 6.074 | 4,232,877 | -0.05(-0.76%) |
Sep 15, 2017 | 6.020 | 6.154 | 5.993 | 6.120 | 3,450,112 | +0.13(+2.12%) |
Sep 14, 2017 | 6.107 | 6.114 | 5.906 | 5.993 | 5,444,506 | -0.15(-2.50%) |
Sep 13, 2017 | 6.161 | 6.187 | 6.087 | 6.147 | 3,022,643 | +0.01(+0.11%) |
Sep 12, 2017 | 6.241 | 6.308 | 6.130 | 6.141 | 2,513,360 | -0.11(-1.71%) |
Sep 11, 2017 | 6.207 | 6.288 | 6.187 | 6.248 | 2,902,690 | +0.15(+2.52%) |
Sep 08, 2017 | 6.227 | 6.241 | 6.074 | 6.094 | 2,167,263 | -0.10(-1.62%) |
Sep 07, 2017 | 6.241 | 6.341 | 6.147 | 6.194 | 1,740,258 | -0.03(-0.54%) |
Sep 06, 2017 | 6.127 | 6.244 | 6.087 | 6.227 | 2,347,300 | +0.22(+3.67%) |
Sep 05, 2017 | 6.120 | 6.134 | 5.926 | 6.007 | 2,397,580 | +0.02(+0.34%) |
Sep 01, 2017 | 6.000 | 6.090 | 5.960 | 5.987 | 1,323,188 | +0.09(+1.59%) |
Aug 31, 2017 | 6.013 | 6.020 | 5.886 | 5.893 | 3,159,932 | -0.03(-0.45%) |
Aug 30, 2017 | 5.926 | 6.020 | 5.873 | 5.920 | 3,912,641 | +0.01(+0.23%) |
Aug 29, 2017 | 5.833 | 5.926 | 5.806 | 5.906 | 1,119,154 | +0.00(+0.00%) |
Aug 28, 2017 | 5.920 | 5.993 | 5.883 | 5.906 | 1,072,023 | -0.01(-0.11%) |
Aug 25, 2017 | 5.987 | 5.993 | 5.880 | 5.913 | 1,433,713 | -0.05(-0.79%) |
Aug 24, 2017 | 5.926 | 5.987 | 5.853 | 5.960 | 1,199,005 | +0.05(+0.91%) |
Aug 23, 2017 | 5.819 | 5.926 | 5.773 | 5.906 | 1,585,476 | +0.09(+1.49%) |
Aug 22, 2017 | 5.793 | 5.890 | 5.773 | 5.819 | 2,432,608 | +0.09(+1.64%) |
Aug 21, 2017 | 5.793 | 5.853 | 5.699 | 5.726 | 1,658,541 | -0.05(-0.81%) |
Aug 18, 2017 | 5.672 | 5.819 | 5.625 | 5.773 | 982,682 | +0.14(+2.49%) |
Aug 17, 2017 | 5.753 | 5.773 | 5.632 | 5.632 | 1,966,177 | -0.21(-3.66%) |
Aug 16, 2017 | 5.786 | 5.866 | 5.722 | 5.846 | 1,369,962 | +0.06(+1.04%) |
Aug 15, 2017 | 5.819 | 5.886 | 5.753 | 5.786 | 1,452,203 | +0.02(+0.35%) |
Aug 14, 2017 | 5.719 | 5.826 | 5.699 | 5.766 | 1,358,494 | +0.05(+0.94%) |
Aug 11, 2017 | 5.559 | 5.766 | 5.528 | 5.712 | 1,687,626 | +0.15(+2.64%) |
Aug 10, 2017 | 5.632 | 5.652 | 5.545 | 5.565 | 1,534,156 | -0.12(-2.12%) |
Aug 09, 2017 | 5.706 | 5.732 | 5.633 | 5.686 | 1,563,194 | -0.09(-1.51%) |
Aug 08, 2017 | 5.659 | 5.900 | 5.659 | 5.773 | 2,291,917 | +0.12(+2.13%) |
Aug 07, 2017 | 5.532 | 5.659 | 5.512 | 5.652 | 1,094,285 | +0.11(+1.93%) |
Aug 04, 2017 | 5.559 | 5.599 | 5.528 | 5.545 | 1,259,705 | -0.03(-0.48%) |
Aug 03, 2017 | 5.559 | 5.612 | 5.512 | 5.572 | 1,519,871 | -0.02(-0.33%) |
Aug 02, 2017 | 5.457 | 5.610 | 5.444 | 5.590 | 1,970,033 | +0.12(+2.19%) |
Aug 01, 2017 | 5.411 | 5.531 | 5.391 | 5.471 | 3,190,805 | +0.06(+1.11%) |
Jul 31, 2017 | 5.411 | 5.437 | 5.368 | 5.411 | 1,900,208 | +0.01(+0.25%) |
Jul 28, 2017 | 5.457 | 5.494 | 5.338 | 5.397 | 1,924,076 | -0.05(-0.86%) |
Jul 27, 2017 | 5.491 | 5.494 | 5.386 | 5.444 | 2,080,400 | -0.04(-0.73%) |
Jul 26, 2017 | 5.311 | 5.484 | 5.284 | 5.484 | 3,205,478 | +0.15(+2.87%) |
Jul 25, 2017 | 5.351 | 5.371 | 5.271 | 5.331 | 2,402,304 | +0.05(+0.88%) |
Jul 24, 2017 | 5.351 | 5.351 | 5.221 | 5.284 | 6,488,065 | -0.16(-2.93%) |
Jul 21, 2017 | 5.511 | 5.524 | 5.424 | 5.444 | 1,462,621 | -0.05(-0.85%) |
Jul 20, 2017 | 5.517 | 5.524 | 5.444 | 5.491 | 1,255,897 | +0.01(+0.12%) |
Jul 19, 2017 | 5.630 | 5.650 | 5.464 | 5.484 | 1,365,824 | -0.13(-2.37%) |
Jul 18, 2017 | 5.551 | 5.624 | 5.551 | 5.617 | 1,467,338 | +0.06(+1.08%) |
Jul 17, 2017 | 5.544 | 5.587 | 5.504 | 5.557 | 1,291,675 | +0.01(+0.12%) |
Jul 14, 2017 | 5.557 | 5.624 | 5.531 | 5.551 | 1,292,600 | +0.05(+0.85%) |
Jul 13, 2017 | 5.524 | 5.544 | 5.457 | 5.504 | 1,379,111 | +0.00(+0.00%) |
Jul 12, 2017 | 5.411 | 5.537 | 5.354 | 5.504 | 2,912,972 | +0.23(+4.29%) |
Jul 11, 2017 | 5.204 | 5.311 | 5.185 | 5.278 | 1,612,136 | +0.09(+1.80%) |
Jul 10, 2017 | 5.178 | 5.204 | 5.111 | 5.185 | 2,127,605 | +0.05(+0.91%) |
Jul 07, 2017 | 5.091 | 5.145 | 5.048 | 5.138 | 1,618,298 | +0.10(+1.98%) |
Jul 06, 2017 | 5.105 | 5.128 | 5.025 | 5.038 | 1,764,546 | -0.07(-1.30%) |
Jul 05, 2017 | 5.085 | 5.151 | 4.978 | 5.105 | 2,604,432 | +0.05(+0.92%) |