Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.832 | 6.172 | 5.832 | 6.151 | 11,337,410 | +0.32(+5.47%) |
Sep 28, 2017 | 5.730 | 5.877 | 5.690 | 5.832 | 4,185,350 | +0.05(+0.92%) |
Sep 27, 2017 | 5.644 | 5.863 | 5.625 | 5.779 | 6,662,560 | +0.18(+3.18%) |
Sep 26, 2017 | 5.696 | 5.820 | 5.568 | 5.601 | 8,062,110 | -0.04(-0.62%) |
Sep 25, 2017 | 5.973 | 5.980 | 5.565 | 5.636 | 10,784,070 | -0.34(-5.75%) |
Sep 22, 2017 | 5.892 | 6.014 | 5.876 | 5.980 | 4,949,550 | +0.03(+0.44%) |
Sep 21, 2017 | 6.002 | 6.170 | 5.831 | 5.954 | 9,256,000 | -0.03(-0.45%) |
Sep 20, 2017 | 6.203 | 6.268 | 5.850 | 5.981 | 14,446,750 | -0.19(-3.09%) |
Sep 19, 2017 | 6.014 | 6.204 | 5.976 | 6.172 | 12,144,840 | +0.16(+2.71%) |
Sep 18, 2017 | 6.039 | 6.118 | 5.936 | 6.009 | 6,441,020 | +0.02(+0.35%) |
Sep 15, 2017 | 5.970 | 6.080 | 5.914 | 5.988 | 13,321,720 | +0.02(+0.30%) |
Sep 14, 2017 | 5.999 | 6.059 | 5.901 | 5.970 | 8,138,560 | -0.04(-0.70%) |
Sep 13, 2017 | 6.176 | 6.255 | 5.995 | 6.012 | 8,652,100 | -0.16(-2.53%) |
Sep 12, 2017 | 6.190 | 6.286 | 6.010 | 6.168 | 13,369,540 | +0.11(+1.83%) |
Sep 11, 2017 | 5.695 | 6.089 | 5.535 | 6.057 | 16,849,850 | +0.43(+7.72%) |
Sep 08, 2017 | 5.706 | 5.913 | 5.579 | 5.623 | 13,718,900 | -0.08(-1.49%) |
Sep 07, 2017 | 5.499 | 5.757 | 5.486 | 5.708 | 10,837,470 | +0.22(+4.07%) |
Sep 06, 2017 | 5.357 | 5.498 | 5.357 | 5.485 | 8,430,880 | +0.13(+2.50%) |
Sep 05, 2017 | 5.315 | 5.363 | 5.160 | 5.351 | 7,749,510 | -0.02(-0.34%) |
Sep 01, 2017 | 5.306 | 5.439 | 5.260 | 5.369 | 7,912,130 | +0.07(+1.36%) |
Aug 31, 2017 | 5.333 | 5.398 | 5.255 | 5.297 | 4,783,820 | -0.00(-0.06%) |
Aug 30, 2017 | 5.176 | 5.333 | 5.175 | 5.300 | 6,091,850 | +0.12(+2.42%) |
Aug 29, 2017 | 5.050 | 5.219 | 5.050 | 5.175 | 7,564,770 | +0.04(+0.68%) |
Aug 28, 2017 | 5.129 | 5.158 | 5.024 | 5.140 | 5,865,360 | +0.04(+0.71%) |
Aug 25, 2017 | 5.138 | 5.168 | 5.030 | 5.104 | 10,545,670 | +0.00(+0.08%) |
Aug 24, 2017 | 5.049 | 5.188 | 5.006 | 5.100 | 8,853,080 | +0.10(+2.02%) |
Aug 23, 2017 | 4.937 | 5.022 | 4.925 | 4.999 | 4,566,410 | -0.03(-0.58%) |
Aug 22, 2017 | 5.003 | 5.063 | 4.902 | 5.028 | 7,365,320 | +0.03(+0.52%) |
Aug 21, 2017 | 4.931 | 5.020 | 4.803 | 5.002 | 8,083,380 | +0.05(+1.03%) |
Aug 18, 2017 | 4.837 | 5.026 | 4.649 | 4.951 | 13,721,480 | +0.11(+2.36%) |
Aug 17, 2017 | 5.030 | 5.190 | 4.769 | 4.837 | 17,606,290 | -0.22(-4.35%) |
Aug 16, 2017 | 5.072 | 5.173 | 5.012 | 5.057 | 11,839,800 | -0.04(-0.88%) |
Aug 15, 2017 | 5.345 | 5.375 | 4.980 | 5.102 | 20,136,210 | -0.26(-4.88%) |
Aug 14, 2017 | 5.550 | 5.628 | 5.235 | 5.364 | 17,178,660 | -0.08(-1.49%) |
Aug 11, 2017 | 5.556 | 5.658 | 5.055 | 5.445 | 39,024,040 | +0.44(+8.77%) |
Aug 10, 2017 | 5.407 | 5.444 | 4.930 | 5.006 | 22,429,930 | -0.39(-7.28%) |
Aug 09, 2017 | 5.415 | 5.483 | 5.330 | 5.399 | 9,352,020 | -0.05(-0.97%) |
Aug 08, 2017 | 5.570 | 5.660 | 5.422 | 5.452 | 8,595,300 | -0.10(-1.78%) |
Aug 07, 2017 | 5.386 | 5.682 | 5.331 | 5.551 | 8,586,010 | +0.21(+3.97%) |
Aug 04, 2017 | 5.472 | 5.326 | 5.339 | 4,014,120 | -0.11(-2.00%) | |
Aug 03, 2017 | 5.283 | 5.514 | 5.270 | 5.448 | 4,967,350 | +0.15(+2.77%) |
Aug 02, 2017 | 5.373 | 5.437 | 5.253 | 5.301 | 4,132,580 | -0.04(-0.77%) |
Aug 01, 2017 | 5.349 | 5.389 | 5.275 | 5.342 | 5,154,970 | +0.01(+0.21%) |
Jul 31, 2017 | 5.433 | 5.487 | 5.244 | 5.331 | 4,881,170 | -0.01(-0.19%) |
Jul 28, 2017 | 5.279 | 5.390 | 5.220 | 5.341 | 7,193,470 | +0.03(+0.58%) |
Jul 27, 2017 | 5.557 | 5.787 | 5.110 | 5.310 | 17,629,760 | -0.19(-3.40%) |
Jul 26, 2017 | 5.600 | 5.670 | 5.458 | 5.497 | 7,619,750 | -0.07(-1.28%) |
Jul 25, 2017 | 5.387 | 5.707 | 5.341 | 5.568 | 19,294,630 | +0.16(+2.90%) |
Jul 24, 2017 | 5.203 | 5.450 | 5.201 | 5.411 | 8,470,880 | +0.18(+3.40%) |
Jul 21, 2017 | 5.470 | 5.499 | 5.190 | 5.233 | 12,482,750 | -0.22(-4.02%) |
Jul 20, 2017 | 5.575 | 5.326 | 5.452 | 12,090,060 | -0.02(-0.31%) | |
Jul 19, 2017 | 5.010 | 5.536 | 5.005 | 5.469 | 23,352,500 | +0.48(+9.62%) |
Jul 18, 2017 | 5.018 | 5.039 | 4.928 | 4.989 | 5,465,570 | -0.05(-0.99%) |
Jul 17, 2017 | 5.140 | 5.140 | 5.006 | 5.039 | 4,646,570 | -0.06(-1.22%) |
Jul 14, 2017 | 5.051 | 5.146 | 5.029 | 5.101 | 6,168,920 | +0.02(+0.41%) |
Jul 13, 2017 | 5.179 | 5.200 | 5.065 | 5.080 | 6,127,770 | -0.07(-1.38%) |
Jul 12, 2017 | 5.194 | 5.280 | 5.145 | 5.151 | 8,039,660 | +0.03(+0.66%) |
Jul 11, 2017 | 5.015 | 5.261 | 4.992 | 5.117 | 8,952,280 | +0.10(+2.03%) |
Jul 10, 2017 | 5.007 | 5.064 | 4.961 | 5.015 | 4,075,690 | +0.02(+0.50%) |
Jul 07, 2017 | 4.881 | 5.050 | 4.822 | 4.990 | 6,094,940 | +0.13(+2.59%) |
Jul 06, 2017 | 4.914 | 5.034 | 4.835 | 4.864 | 8,160,920 | -0.12(-2.49%) |
Jul 05, 2017 | 5.009 | 5.066 | 4.887 | 4.988 | 4,518,890 | +0.02(+0.32%) |