Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.508 | 5.540 | 5.508 | 5.540 | 11,167 | +0.04(+0.69%) |
Sep 28, 2017 | 5.521 | 5.521 | 5.492 | 5.502 | 3,317 | -0.02(-0.32%) |
Sep 27, 2017 | 5.510 | 5.530 | 5.490 | 5.520 | 17,449 | +0.10(+1.84%) |
Sep 26, 2017 | 5.380 | 5.450 | 5.380 | 5.420 | 47,138 | +0.11(+2.07%) |
Sep 25, 2017 | 5.442 | 5.442 | 5.310 | 5.310 | 18,195 | -0.11(-2.03%) |
Sep 22, 2017 | 5.430 | 5.450 | 5.420 | 5.420 | 30,832 | -0.04(-0.73%) |
Sep 21, 2017 | 5.470 | 5.480 | 5.440 | 5.460 | 28,795 | +0.08(+1.49%) |
Sep 20, 2017 | 5.290 | 5.416 | 5.280 | 5.380 | 28,490 | +0.07(+1.32%) |
Sep 19, 2017 | 5.310 | 5.342 | 5.310 | 5.310 | 45,360 | -0.02(-0.38%) |
Sep 18, 2017 | 5.310 | 5.360 | 5.300 | 5.330 | 67,287 | +0.12(+2.30%) |
Sep 15, 2017 | 5.190 | 5.220 | 5.188 | 5.210 | 22,268 | +0.05(+0.97%) |
Sep 14, 2017 | 5.193 | 5.193 | 5.150 | 5.160 | 29,335 | -0.06(-1.15%) |
Sep 13, 2017 | 5.160 | 5.230 | 5.140 | 5.220 | 43,251 | +0.08(+1.56%) |
Sep 12, 2017 | 5.180 | 5.190 | 5.140 | 5.140 | 11,113 | -0.03(-0.58%) |
Sep 11, 2017 | 5.140 | 5.170 | 5.100 | 5.170 | 19,800 | +0.17(+3.40%) |
Sep 08, 2017 | 4.990 | 5.040 | 4.990 | 5.000 | 34,491 | +0.00(+0.00%) |
Sep 07, 2017 | 5.050 | 5.060 | 5.000 | 5.000 | 51,544 | -0.13(-2.53%) |
Sep 06, 2017 | 5.090 | 5.140 | 5.080 | 5.130 | 17,141 | +0.07(+1.38%) |
Sep 05, 2017 | 5.150 | 5.150 | 5.050 | 5.060 | 88,551 | -0.13(-2.44%) |
Sep 01, 2017 | 5.180 | 5.240 | 5.180 | 5.187 | 24,200 | -0.02(-0.45%) |
Aug 31, 2017 | 5.320 | 5.330 | 5.210 | 5.210 | 46,438 | -0.11(-2.07%) |
Aug 30, 2017 | 5.320 | 5.340 | 5.310 | 5.320 | 31,944 | +0.00(+0.00%) |
Aug 29, 2017 | 5.170 | 5.350 | 5.170 | 5.320 | 34,180 | +0.03(+0.57%) |
Aug 28, 2017 | 5.430 | 5.430 | 5.281 | 5.290 | 69,246 | -0.19(-3.47%) |
Aug 25, 2017 | 5.472 | 5.600 | 5.450 | 5.480 | 63,590 | -0.04(-0.73%) |
Aug 24, 2017 | 5.510 | 5.530 | 5.500 | 5.520 | 6,858 | +0.04(+0.73%) |
Aug 23, 2017 | 5.490 | 5.501 | 5.480 | 5.480 | 4,441 | -0.04(-0.72%) |
Aug 22, 2017 | 5.500 | 5.540 | 5.500 | 5.520 | 11,120 | +0.05(+0.91%) |
Aug 21, 2017 | 5.470 | 5.490 | 5.450 | 5.470 | 33,459 | -0.04(-0.73%) |
Aug 18, 2017 | 5.420 | 5.530 | 5.405 | 5.510 | 59,528 | +0.01(+0.18%) |
Aug 17, 2017 | 5.510 | 5.560 | 5.490 | 5.500 | 44,271 | -0.05(-0.90%) |
Aug 16, 2017 | 5.660 | 5.677 | 5.540 | 5.550 | 34,090 | -0.09(-1.52%) |
Aug 15, 2017 | 5.660 | 5.670 | 5.610 | 5.636 | 53,864 | +0.09(+1.55%) |
Aug 14, 2017 | 5.540 | 5.580 | 5.520 | 5.550 | 64,374 | +0.09(+1.60%) |
Aug 11, 2017 | 5.550 | 5.550 | 5.460 | 5.463 | 37,793 | -0.06(-1.02%) |
Aug 10, 2017 | 5.540 | 5.540 | 5.500 | 5.519 | 66,989 | -0.08(-1.44%) |
Aug 09, 2017 | 5.620 | 5.660 | 5.589 | 5.600 | 26,816 | -0.13(-2.27%) |
Aug 08, 2017 | 5.730 | 5.819 | 5.716 | 5.730 | 23,750 | -0.04(-0.69%) |
Aug 07, 2017 | 5.800 | 5.800 | 5.740 | 5.770 | 31,591 | +0.00(+0.06%) |
Aug 04, 2017 | 5.720 | 5.786 | 5.720 | 5.766 | 25,463 | +0.10(+1.70%) |
Aug 03, 2017 | 5.690 | 5.690 | 5.660 | 5.670 | 14,603 | -0.01(-0.18%) |
Aug 02, 2017 | 5.670 | 5.680 | 5.630 | 5.680 | 15,139 | +0.01(+0.24%) |
Aug 01, 2017 | 5.670 | 5.670 | 5.612 | 5.667 | 12,451 | +0.01(+0.12%) |
Jul 31, 2017 | 5.670 | 5.690 | 5.609 | 5.660 | 7,843 | +0.00(+0.00%) |
Jul 28, 2017 | 5.730 | 5.730 | 5.640 | 5.660 | 88,577 | -0.09(-1.57%) |
Jul 27, 2017 | 5.750 | 5.810 | 5.720 | 5.750 | 106,511 | +0.02(+0.35%) |
Jul 26, 2017 | 5.860 | 5.880 | 5.650 | 5.730 | 35,543 | -0.10(-1.72%) |
Jul 25, 2017 | 5.810 | 5.860 | 5.800 | 5.830 | 23,241 | +0.04(+0.72%) |
Jul 24, 2017 | 5.780 | 5.790 | 5.780 | 5.788 | 22,385 | -0.01(-0.18%) |
Jul 21, 2017 | 5.830 | 5.846 | 5.790 | 5.799 | 24,692 | -0.09(-1.55%) |
Jul 20, 2017 | 5.950 | 5.950 | 5.860 | 5.890 | 19,580 | -0.02(-0.34%) |
Jul 19, 2017 | 5.900 | 5.932 | 5.894 | 5.910 | 107,098 | +0.01(+0.17%) |
Jul 18, 2017 | 5.910 | 5.950 | 5.890 | 5.900 | 83,951 | -0.08(-1.34%) |
Jul 17, 2017 | 5.980 | 5.985 | 5.964 | 5.980 | 13,874 | -0.06(-0.99%) |
Jul 14, 2017 | 6.010 | 6.048 | 5.990 | 6.040 | 8,330 | -0.10(-1.63%) |
Jul 13, 2017 | 6.120 | 6.160 | 6.120 | 6.140 | 15,821 | +0.03(+0.49%) |
Jul 12, 2017 | 6.070 | 6.140 | 6.070 | 6.110 | 33,127 | -0.03(-0.55%) |
Jul 11, 2017 | 6.190 | 6.260 | 6.130 | 6.144 | 29,763 | -0.05(-0.74%) |
Jul 10, 2017 | 6.290 | 6.290 | 6.171 | 6.190 | 66,178 | +0.00(+0.00%) |
Jul 07, 2017 | 6.130 | 6.250 | 6.130 | 6.190 | 64,621 | +0.13(+2.15%) |
Jul 06, 2017 | 6.050 | 6.115 | 6.050 | 6.060 | 44,884 | -0.02(-0.33%) |
Jul 05, 2017 | 6.120 | 6.140 | 6.070 | 6.080 | 79,114 | -0.02(-0.33%) |