Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.054 | 6.403 | 6.054 | 6.260 | 233,211 | +0.13(+2.19%) |
Aug 30, 2017 | 5.946 | 6.134 | 5.946 | 6.125 | 75,115 | +0.13(+2.24%) |
Aug 29, 2017 | 6.027 | 6.081 | 5.964 | 5.991 | 91,633 | -0.04(-0.59%) |
Aug 28, 2017 | 6.000 | 6.125 | 5.919 | 6.027 | 74,316 | +0.03(+0.45%) |
Aug 25, 2017 | 6.072 | 6.108 | 6.000 | 6.000 | 28,280 | +0.04(+0.60%) |
Aug 24, 2017 | 5.910 | 6.045 | 5.893 | 5.964 | 53,957 | +0.03(+0.45%) |
Aug 23, 2017 | 5.830 | 6.000 | 5.830 | 5.937 | 41,945 | +0.00(+0.00%) |
Aug 22, 2017 | 5.946 | 6.000 | 5.919 | 5.937 | 59,072 | -0.07(-1.19%) |
Aug 21, 2017 | 5.928 | 6.036 | 5.928 | 6.009 | 32,054 | +0.04(+0.60%) |
Aug 18, 2017 | 5.902 | 6.063 | 5.821 | 5.973 | 79,469 | +0.05(+0.91%) |
Aug 17, 2017 | 5.875 | 6.072 | 5.847 | 5.919 | 79,025 | -0.01(-0.15%) |
Aug 16, 2017 | 5.776 | 5.982 | 5.776 | 5.928 | 56,500 | +0.10(+1.69%) |
Aug 15, 2017 | 5.857 | 5.955 | 5.812 | 5.830 | 49,394 | -0.10(-1.66%) |
Aug 14, 2017 | 5.875 | 6.054 | 5.642 | 5.928 | 76,012 | -0.03(-0.45%) |
Aug 11, 2017 | 5.893 | 6.027 | 5.893 | 5.955 | 51,177 | +0.04(+0.76%) |
Aug 10, 2017 | 6.018 | 6.018 | 5.910 | 5.910 | 65,306 | -0.13(-2.08%) |
Aug 09, 2017 | 5.946 | 6.107 | 5.946 | 6.036 | 111,794 | -0.05(-0.88%) |
Aug 08, 2017 | 6.072 | 6.179 | 6.009 | 6.090 | 87,748 | -0.04(-0.73%) |
Aug 07, 2017 | 6.045 | 6.161 | 5.991 | 6.134 | 59,789 | +0.06(+1.03%) |
Aug 04, 2017 | 6.019 | 6.116 | 6.009 | 6.072 | 59,479 | +0.06(+1.04%) |
Aug 03, 2017 | 6.116 | 6.170 | 5.964 | 6.009 | 65,073 | -0.13(-2.04%) |
Aug 02, 2017 | 6.081 | 6.179 | 6.063 | 6.134 | 97,571 | -0.04(-0.72%) |
Aug 01, 2017 | 6.197 | 6.251 | 6.027 | 6.179 | 87,767 | -0.03(-0.43%) |
Jul 31, 2017 | 6.170 | 6.233 | 6.099 | 6.206 | 108,229 | -0.01(-0.14%) |
Jul 28, 2017 | 5.982 | 6.260 | 5.982 | 6.215 | 90,357 | +0.17(+2.81%) |
Jul 27, 2017 | 6.116 | 6.134 | 5.902 | 6.045 | 91,081 | -0.07(-1.17%) |
Jul 26, 2017 | 5.919 | 6.161 | 5.875 | 6.116 | 180,687 | +0.06(+1.04%) |
Jul 25, 2017 | 5.964 | 6.134 | 5.928 | 6.054 | 88,292 | +0.13(+2.11%) |
Jul 24, 2017 | 5.669 | 5.946 | 5.669 | 5.928 | 114,708 | +0.21(+3.60%) |
Jul 21, 2017 | 5.758 | 5.776 | 5.705 | 5.722 | 152,305 | -0.07(-1.24%) |
Jul 20, 2017 | 5.731 | 5.857 | 5.731 | 5.794 | 33,158 | +0.06(+1.09%) |
Jul 19, 2017 | 5.776 | 5.883 | 5.722 | 5.731 | 97,038 | -0.09(-1.54%) |
Jul 18, 2017 | 5.803 | 5.830 | 5.740 | 5.821 | 58,604 | -0.01(-0.15%) |
Jul 17, 2017 | 5.687 | 5.937 | 5.633 | 5.830 | 154,829 | +0.11(+1.88%) |
Jul 14, 2017 | 5.839 | 5.848 | 5.722 | 5.722 | 29,759 | -0.05(-0.93%) |
Jul 13, 2017 | 5.821 | 5.839 | 5.731 | 5.776 | 121,935 | -0.01(-0.15%) |
Jul 12, 2017 | 5.812 | 5.812 | 5.731 | 5.785 | 40,801 | +0.07(+1.25%) |
Jul 11, 2017 | 5.606 | 5.731 | 5.588 | 5.713 | 28,333 | +0.11(+1.92%) |
Jul 10, 2017 | 5.687 | 5.758 | 5.597 | 5.606 | 68,631 | +0.00(+0.00%) |
Jul 07, 2017 | 5.597 | 5.744 | 5.597 | 5.606 | 44,507 | +0.05(+0.97%) |
Jul 06, 2017 | 5.427 | 5.615 | 5.418 | 5.552 | 41,404 | +0.02(+0.32%) |
Jul 05, 2017 | 5.257 | 5.615 | 5.257 | 5.534 | 81,839 | +0.05(+0.98%) |
Jul 03, 2017 | 5.346 | 5.588 | 5.346 | 5.481 | 43,726 | +0.12(+2.17%) |
Jun 30, 2017 | 5.293 | 5.499 | 5.293 | 5.364 | 52,865 | +0.01(+0.17%) |
Jun 29, 2017 | 5.472 | 5.516 | 5.257 | 5.355 | 74,471 | -0.07(-1.32%) |
Jun 28, 2017 | 5.472 | 5.570 | 5.400 | 5.427 | 85,313 | +0.01(+0.17%) |
Jun 27, 2017 | 5.525 | 5.543 | 5.413 | 5.418 | 69,169 | -0.09(-1.63%) |
Jun 26, 2017 | 5.722 | 5.722 | 5.507 | 5.507 | 124,788 | -0.10(-1.76%) |
Jun 23, 2017 | 5.579 | 5.669 | 5.570 | 5.606 | 39,524 | +0.02(+0.32%) |
Jun 22, 2017 | 5.651 | 5.651 | 5.552 | 5.588 | 45,186 | -0.08(-1.42%) |
Jun 21, 2017 | 5.713 | 5.740 | 5.615 | 5.669 | 34,307 | -0.07(-1.25%) |
Jun 20, 2017 | 5.651 | 5.824 | 5.651 | 5.740 | 58,941 | -0.03(-0.47%) |
Jun 19, 2017 | 5.678 | 5.767 | 5.642 | 5.767 | 41,367 | +0.15(+2.71%) |
Jun 16, 2017 | 5.570 | 5.651 | 5.561 | 5.615 | 71,358 | -0.01(-0.16%) |
Jun 15, 2017 | 5.543 | 5.696 | 5.507 | 5.624 | 49,019 | +0.03(+0.48%) |
Jun 14, 2017 | 5.678 | 5.678 | 5.588 | 5.597 | 65,511 | -0.04(-0.79%) |
Jun 13, 2017 | 5.705 | 5.739 | 5.606 | 5.642 | 88,169 | -0.06(-1.10%) |
Jun 12, 2017 | 5.749 | 5.875 | 5.589 | 5.705 | 82,087 | -0.01(-0.16%) |
Jun 09, 2017 | 5.937 | 6.000 | 5.713 | 5.713 | 75,728 | -0.23(-3.92%) |
Jun 08, 2017 | 5.946 | 6.018 | 5.893 | 5.946 | 31,871 | -0.02(-0.30%) |
Jun 07, 2017 | 5.973 | 6.018 | 5.926 | 5.964 | 54,056 | -0.05(-0.89%) |
Jun 06, 2017 | 5.902 | 6.018 | 5.857 | 6.018 | 39,727 | +0.11(+1.82%) |
Jun 05, 2017 | 5.973 | 6.027 | 5.848 | 5.910 | 61,074 | -0.11(-1.79%) |
Jun 02, 2017 | 6.027 | 6.054 | 5.910 | 6.018 | 36,095 | +0.02(+0.30%) |