Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.030 | 6.100 | 5.980 | 6.030 | 4,597,480 | +0.06(+1.01%) |
Aug 30, 2017 | 5.950 | 6.040 | 5.810 | 5.970 | 5,297,082 | +0.04(+0.67%) |
Aug 29, 2017 | 5.950 | 6.070 | 5.920 | 5.930 | 9,040,204 | -0.01(-0.17%) |
Aug 28, 2017 | 5.750 | 6.170 | 5.740 | 5.940 | 13,490,093 | +0.21(+3.66%) |
Aug 25, 2017 | 5.700 | 5.830 | 5.600 | 5.730 | 5,340,472 | +0.07(+1.24%) |
Aug 24, 2017 | 5.480 | 5.770 | 5.480 | 5.660 | 6,022,700 | +0.17(+3.10%) |
Aug 23, 2017 | 5.280 | 5.510 | 5.200 | 5.490 | 4,527,423 | +0.17(+3.20%) |
Aug 22, 2017 | 5.200 | 5.365 | 5.170 | 5.320 | 6,588,544 | +0.26(+5.14%) |
Aug 21, 2017 | 5.250 | 5.310 | 5.040 | 5.060 | 7,606,722 | -0.17(-3.25%) |
Aug 18, 2017 | 5.220 | 5.310 | 5.190 | 5.230 | 4,346,719 | -0.03(-0.57%) |
Aug 17, 2017 | 5.430 | 5.505 | 5.230 | 5.260 | 6,878,774 | -0.22(-4.01%) |
Aug 16, 2017 | 5.520 | 5.580 | 5.400 | 5.480 | 5,036,721 | -0.04(-0.72%) |
Aug 15, 2017 | 5.690 | 5.810 | 5.510 | 5.520 | 5,243,752 | -0.17(-2.99%) |
Aug 14, 2017 | 5.630 | 5.800 | 5.580 | 5.690 | 5,619,688 | +0.12(+2.15%) |
Aug 11, 2017 | 5.620 | 5.690 | 5.480 | 5.570 | 5,625,734 | -0.07(-1.24%) |
Aug 10, 2017 | 5.870 | 6.010 | 5.600 | 5.640 | 7,640,763 | -0.29(-4.89%) |
Aug 09, 2017 | 5.840 | 6.050 | 5.780 | 5.930 | 5,807,646 | +0.04(+0.68%) |
Aug 08, 2017 | 5.670 | 6.090 | 5.670 | 5.890 | 11,077,095 | +0.16(+2.79%) |
Aug 07, 2017 | 5.610 | 5.795 | 5.570 | 5.730 | 5,767,529 | +0.10(+1.78%) |
Aug 04, 2017 | 5.820 | 5.890 | 5.615 | 5.630 | 11,167,251 | -0.21(-3.60%) |
Aug 03, 2017 | 5.400 | 5.900 | 5.300 | 5.840 | 24,455,596 | +0.77(+15.19%) |
Aug 02, 2017 | 5.100 | 5.140 | 5.000 | 5.070 | 11,102,999 | -0.01(-0.20%) |
Aug 01, 2017 | 5.160 | 5.210 | 5.020 | 5.080 | 6,010,059 | -0.08(-1.55%) |
Jul 31, 2017 | 5.240 | 5.260 | 5.100 | 5.160 | 4,103,803 | -0.06(-1.15%) |
Jul 28, 2017 | 5.230 | 5.320 | 5.210 | 5.220 | 3,845,818 | -0.05(-0.95%) |
Jul 27, 2017 | 5.420 | 5.420 | 5.170 | 5.270 | 8,687,113 | -0.13(-2.41%) |
Jul 26, 2017 | 5.710 | 5.755 | 5.390 | 5.400 | 7,819,266 | -0.37(-6.41%) |
Jul 25, 2017 | 5.600 | 5.790 | 5.590 | 5.770 | 4,092,307 | +0.14(+2.49%) |
Jul 24, 2017 | 5.620 | 5.670 | 5.520 | 5.630 | 3,409,414 | +0.02(+0.36%) |
Jul 21, 2017 | 5.780 | 5.810 | 5.590 | 5.610 | 3,641,499 | -0.15(-2.60%) |
Jul 20, 2017 | 5.750 | 5.840 | 5.720 | 5.760 | 3,269,535 | -0.01(-0.17%) |
Jul 19, 2017 | 5.670 | 5.780 | 5.620 | 5.770 | 3,038,528 | +0.10(+1.76%) |
Jul 18, 2017 | 5.710 | 5.770 | 5.510 | 5.670 | 7,603,381 | -0.05(-0.87%) |
Jul 17, 2017 | 5.760 | 5.940 | 5.670 | 5.720 | 5,087,508 | -0.05(-0.87%) |
Jul 14, 2017 | 5.670 | 5.770 | 5.550 | 5.770 | 4,713,238 | +0.08(+1.41%) |
Jul 13, 2017 | 5.320 | 5.785 | 5.300 | 5.690 | 10,632,157 | +0.33(+6.16%) |
Jul 12, 2017 | 5.240 | 5.430 | 5.222 | 5.360 | 6,701,180 | +0.12(+2.29%) |
Jul 11, 2017 | 5.170 | 5.240 | 5.120 | 5.240 | 4,662,025 | +0.01(+0.19%) |
Jul 10, 2017 | 5.260 | 5.300 | 5.150 | 5.230 | 4,609,430 | -0.01(-0.19%) |
Jul 07, 2017 | 5.230 | 5.340 | 5.180 | 5.240 | 3,904,245 | +0.02(+0.38%) |
Jul 06, 2017 | 5.310 | 5.370 | 5.200 | 5.220 | 5,461,162 | -0.10(-1.88%) |
Jul 05, 2017 | 5.310 | 5.360 | 5.210 | 5.320 | 4,726,033 | +0.00(+0.00%) |
Jul 03, 2017 | 5.380 | 5.250 | 5.320 | 2,561,120 | +0.01(+0.19%) | |
Jun 30, 2017 | 5.400 | 5.400 | 5.230 | 5.310 | 5,125,491 | -0.09(-1.67%) |
Jun 29, 2017 | 5.320 | 5.460 | 5.260 | 5.400 | 4,956,925 | +0.10(+1.89%) |
Jun 28, 2017 | 5.330 | 5.470 | 5.270 | 5.300 | 4,840,410 | -0.01(-0.19%) |
Jun 27, 2017 | 5.460 | 5.580 | 5.290 | 5.310 | 7,330,282 | -0.13(-2.39%) |
Jun 26, 2017 | 5.190 | 5.500 | 5.130 | 5.440 | 10,918,155 | +0.28(+5.43%) |
Jun 23, 2017 | 5.160 | 5.170 | 5.020 | 5.160 | 20,386,504 | +0.07(+1.38%) |
Jun 22, 2017 | 4.980 | 5.150 | 4.900 | 5.090 | 6,166,375 | +0.10(+2.00%) |
Jun 21, 2017 | 5.010 | 5.090 | 4.970 | 4.990 | 5,686,357 | -0.03(-0.60%) |
Jun 20, 2017 | 5.110 | 5.200 | 5.000 | 5.020 | 5,092,769 | -0.13(-2.52%) |
Jun 19, 2017 | 5.100 | 5.160 | 5.000 | 5.150 | 4,516,968 | +0.09(+1.78%) |
Jun 16, 2017 | 5.090 | 5.120 | 4.990 | 5.060 | 7,144,522 | -0.05(-0.98%) |
Jun 15, 2017 | 5.120 | 5.170 | 5.080 | 5.110 | 3,631,872 | -0.03(-0.58%) |
Jun 14, 2017 | 5.220 | 5.260 | 5.120 | 5.140 | 4,436,751 | -0.08(-1.53%) |
Jun 13, 2017 | 5.250 | 5.290 | 5.169 | 5.220 | 3,745,942 | -0.02(-0.38%) |
Jun 12, 2017 | 5.150 | 5.310 | 5.140 | 5.240 | 5,548,159 | +0.09(+1.75%) |
Jun 09, 2017 | 5.330 | 5.350 | 5.120 | 5.150 | 7,796,820 | -0.17(-3.20%) |
Jun 08, 2017 | 5.290 | 5.410 | 5.230 | 5.320 | 4,638,631 | +0.06(+1.14%) |
Jun 07, 2017 | 5.400 | 5.490 | 5.235 | 5.260 | 6,378,070 | -0.08(-1.50%) |
Jun 06, 2017 | 5.270 | 5.440 | 5.270 | 5.340 | 4,446,995 | -0.08(-1.48%) |
Jun 05, 2017 | 5.470 | 5.510 | 5.375 | 5.420 | 4,553,417 | -0.09(-1.63%) |
Jun 02, 2017 | 5.550 | 5.550 | 5.420 | 5.510 | 5,759,957 | -0.06(-1.08%) |