Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.330 | 6.495 | 6.230 | 6.270 | 1,247,571 | -0.01(-0.16%) |
Aug 30, 2017 | 6.240 | 6.330 | 6.150 | 6.280 | 1,212,843 | -0.01(-0.16%) |
Aug 29, 2017 | 6.220 | 6.340 | 6.135 | 6.290 | 962,447 | -0.01(-0.16%) |
Aug 28, 2017 | 6.460 | 6.520 | 6.230 | 6.300 | 1,205,990 | -0.15(-2.33%) |
Aug 25, 2017 | 6.150 | 6.480 | 6.090 | 6.450 | 1,136,879 | +0.35(+5.74%) |
Aug 24, 2017 | 6.100 | 6.215 | 6.050 | 6.100 | 535,523 | -0.04(-0.65%) |
Aug 23, 2017 | 6.040 | 6.220 | 5.990 | 6.140 | 835,234 | +0.06(+0.99%) |
Aug 22, 2017 | 5.960 | 6.140 | 5.910 | 6.080 | 1,132,661 | +0.15(+2.53%) |
Aug 21, 2017 | 5.840 | 5.970 | 5.800 | 5.930 | 1,088,336 | +0.02(+0.34%) |
Aug 18, 2017 | 5.660 | 5.990 | 5.660 | 5.910 | 859,304 | +0.17(+2.96%) |
Aug 17, 2017 | 5.640 | 5.850 | 5.640 | 5.740 | 1,555,832 | +0.08(+1.41%) |
Aug 16, 2017 | 5.790 | 5.890 | 5.630 | 5.660 | 1,286,570 | -0.11(-1.91%) |
Aug 15, 2017 | 5.800 | 5.800 | 5.570 | 5.770 | 950,696 | -0.10(-1.70%) |
Aug 14, 2017 | 5.860 | 5.930 | 5.750 | 5.870 | 703,545 | +0.03(+0.51%) |
Aug 11, 2017 | 5.740 | 5.980 | 5.660 | 5.840 | 1,190,488 | -0.01(-0.17%) |
Aug 10, 2017 | 5.980 | 6.130 | 5.810 | 5.850 | 922,766 | -0.09(-1.52%) |
Aug 09, 2017 | 6.030 | 6.080 | 5.825 | 5.940 | 1,117,178 | -0.06(-1.00%) |
Aug 08, 2017 | 5.990 | 6.220 | 5.930 | 6.000 | 1,004,359 | -0.03(-0.50%) |
Aug 07, 2017 | 6.200 | 6.200 | 6.020 | 6.030 | 1,047,064 | -0.23(-3.67%) |
Aug 04, 2017 | 6.190 | 6.335 | 6.190 | 6.260 | 984,378 | +0.12(+1.95%) |
Aug 03, 2017 | 6.300 | 6.390 | 6.120 | 6.140 | 1,297,650 | -0.17(-2.69%) |
Aug 02, 2017 | 6.350 | 6.360 | 6.170 | 6.310 | 1,290,990 | -0.13(-2.02%) |
Aug 01, 2017 | 6.510 | 6.535 | 6.320 | 6.440 | 1,566,841 | -0.10(-1.53%) |
Jul 31, 2017 | 6.380 | 6.560 | 6.255 | 6.540 | 1,313,607 | +0.12(+1.87%) |
Jul 28, 2017 | 6.320 | 6.680 | 6.260 | 6.420 | 1,686,839 | +0.08(+1.26%) |
Jul 27, 2017 | 6.070 | 6.410 | 5.945 | 6.340 | 2,583,012 | +0.30(+4.97%) |
Jul 26, 2017 | 6.180 | 6.260 | 5.820 | 6.040 | 2,165,251 | -0.05(-0.82%) |
Jul 25, 2017 | 6.120 | 6.340 | 5.970 | 6.090 | 2,249,833 | +0.18(+3.05%) |
Jul 24, 2017 | 5.610 | 5.940 | 5.370 | 5.910 | 2,119,024 | +0.22(+3.87%) |
Jul 21, 2017 | 6.030 | 6.070 | 5.665 | 5.690 | 1,650,655 | -0.29(-4.85%) |
Jul 20, 2017 | 6.160 | 6.200 | 5.940 | 5.980 | 1,814,048 | -0.16(-2.61%) |
Jul 19, 2017 | 5.700 | 6.160 | 5.670 | 6.140 | 1,364,212 | +0.43(+7.53%) |
Jul 18, 2017 | 5.770 | 5.780 | 5.590 | 5.710 | 1,274,372 | +0.00(+0.00%) |
Jul 17, 2017 | 5.670 | 5.820 | 5.670 | 5.710 | 976,144 | +0.01(+0.18%) |
Jul 14, 2017 | 5.560 | 5.740 | 5.550 | 5.700 | 970,447 | +0.16(+2.89%) |
Jul 13, 2017 | 5.400 | 5.570 | 5.335 | 5.540 | 874,898 | +0.15(+2.78%) |
Jul 12, 2017 | 5.520 | 5.660 | 5.335 | 5.390 | 1,046,716 | -0.03(-0.55%) |
Jul 11, 2017 | 5.420 | 5.500 | 5.205 | 5.420 | 1,517,304 | +0.00(+0.00%) |
Jul 10, 2017 | 5.100 | 5.450 | 5.080 | 5.420 | 1,403,875 | +0.25(+4.84%) |
Jul 07, 2017 | 5.280 | 5.310 | 5.070 | 5.170 | 1,448,239 | -0.15(-2.82%) |
Jul 06, 2017 | 5.480 | 5.530 | 5.280 | 5.320 | 1,376,288 | -0.12(-2.21%) |
Jul 05, 2017 | 5.670 | 5.685 | 5.350 | 5.440 | 1,339,212 | -0.32(-5.56%) |
Jul 03, 2017 | 5.740 | 5.940 | 5.710 | 5.760 | 1,165,576 | +0.12(+2.13%) |
Jun 30, 2017 | 5.590 | 5.640 | 5.390 | 5.640 | 2,029,951 | +0.11(+1.99%) |
Jun 29, 2017 | 5.410 | 5.800 | 5.350 | 5.530 | 1,930,284 | +0.18(+3.36%) |
Jun 28, 2017 | 5.060 | 5.480 | 5.060 | 5.350 | 1,702,426 | +0.23(+4.49%) |
Jun 27, 2017 | 5.200 | 5.320 | 5.090 | 5.120 | 1,288,595 | -0.04(-0.78%) |
Jun 26, 2017 | 5.160 | 5.280 | 5.080 | 5.160 | 1,088,341 | +0.03(+0.58%) |
Jun 23, 2017 | 5.110 | 5.200 | 5.000 | 5.130 | 1,589,819 | +0.06(+1.18%) |
Jun 22, 2017 | 4.990 | 5.160 | 4.990 | 5.070 | 677,268 | +0.09(+1.81%) |
Jun 21, 2017 | 5.220 | 5.230 | 4.870 | 4.980 | 1,399,387 | -0.30(-5.68%) |
Jun 20, 2017 | 5.290 | 5.310 | 5.130 | 5.280 | 1,050,038 | -0.12(-2.22%) |
Jun 19, 2017 | 5.420 | 5.420 | 5.260 | 5.400 | 1,139,104 | +0.00(+0.00%) |
Jun 16, 2017 | 5.290 | 5.420 | 5.175 | 5.400 | 2,164,355 | +0.12(+2.27%) |
Jun 15, 2017 | 5.360 | 5.480 | 5.250 | 5.280 | 855,040 | -0.18(-3.30%) |
Jun 14, 2017 | 5.780 | 5.800 | 5.355 | 5.460 | 1,174,968 | -0.37(-6.35%) |
Jun 13, 2017 | 5.670 | 5.925 | 5.570 | 5.830 | 1,999,943 | +0.15(+2.64%) |
Jun 12, 2017 | 5.550 | 5.960 | 5.550 | 5.680 | 1,975,241 | +0.28(+5.19%) |
Jun 09, 2017 | 5.470 | 5.630 | 5.295 | 5.400 | 2,844,924 | -0.02(-0.37%) |
Jun 08, 2017 | 5.480 | 5.610 | 5.410 | 5.420 | 1,184,126 | -0.12(-2.17%) |
Jun 07, 2017 | 5.600 | 5.745 | 5.380 | 5.540 | 2,343,407 | -0.21(-3.65%) |
Jun 06, 2017 | 5.500 | 5.805 | 5.320 | 5.750 | 2,600,573 | +0.25(+4.55%) |
Jun 05, 2017 | 5.200 | 5.690 | 5.200 | 5.500 | 4,188,530 | +0.60(+12.24%) |
Jun 02, 2017 | 5.050 | 5.100 | 4.840 | 4.900 | 1,809,849 | -0.21(-4.11%) |