Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.020 | 6.040 | 5.870 | 6.000 | 6,539 | +0.02(+0.33%) |
Oct 30, 2017 | 6.050 | 6.170 | 5.980 | 5.980 | 20,616 | -0.10(-1.64%) |
Oct 27, 2017 | 6.070 | 6.100 | 6.000 | 6.080 | 20,902 | +0.15(+2.53%) |
Oct 26, 2017 | 5.700 | 5.930 | 5.650 | 5.930 | 27,348 | +0.26(+4.59%) |
Oct 25, 2017 | 5.710 | 5.760 | 5.650 | 5.670 | 9,427 | +0.01(+0.18%) |
Oct 24, 2017 | 5.850 | 5.970 | 5.650 | 5.660 | 17,118 | -0.19(-3.25%) |
Oct 23, 2017 | 5.600 | 6.200 | 5.600 | 5.850 | 33,332 | +0.29(+5.22%) |
Oct 20, 2017 | 5.800 | 5.850 | 5.560 | 5.560 | 71,008 | -0.23(-3.97%) |
Oct 19, 2017 | 5.820 | 5.890 | 5.730 | 5.790 | 13,176 | -0.03(-0.52%) |
Oct 18, 2017 | 5.935 | 5.940 | 5.810 | 5.820 | 19,234 | -0.08(-1.36%) |
Oct 17, 2017 | 6.240 | 6.271 | 5.850 | 5.900 | 40,116 | -0.39(-6.20%) |
Oct 16, 2017 | 6.120 | 6.300 | 6.120 | 6.290 | 7,820 | +0.16(+2.61%) |
Oct 13, 2017 | 6.120 | 6.150 | 6.120 | 6.130 | 1,644 | +0.03(+0.49%) |
Oct 12, 2017 | 6.380 | 6.385 | 6.100 | 6.100 | 33,502 | -0.25(-3.94%) |
Oct 11, 2017 | 6.370 | 6.370 | 6.200 | 6.350 | 10,898 | +0.12(+1.93%) |
Oct 10, 2017 | 6.308 | 6.308 | 6.200 | 6.230 | 9,307 | +0.02(+0.32%) |
Oct 09, 2017 | 6.490 | 6.580 | 6.210 | 6.210 | 53,873 | -0.19(-2.97%) |
Oct 06, 2017 | 6.150 | 6.700 | 6.150 | 6.400 | 78,385 | +0.66(+11.50%) |
Oct 05, 2017 | 5.800 | 5.800 | 5.730 | 5.740 | 5,078 | -0.05(-0.86%) |
Oct 04, 2017 | 5.750 | 5.850 | 5.750 | 5.790 | 13,194 | +0.09(+1.58%) |
Oct 03, 2017 | 5.780 | 5.880 | 5.700 | 5.700 | 24,138 | -0.05(-0.87%) |
Oct 02, 2017 | 5.620 | 6.112 | 5.620 | 5.750 | 90,910 | +0.14(+2.50%) |
Sep 29, 2017 | 5.550 | 5.620 | 5.550 | 5.610 | 15,423 | +0.01(+0.18%) |
Sep 28, 2017 | 5.550 | 5.630 | 5.550 | 5.600 | 1,751 | -0.02(-0.36%) |
Sep 27, 2017 | 5.676 | 5.676 | 5.550 | 5.620 | 24,165 | -0.06(-1.11%) |
Sep 26, 2017 | 5.600 | 5.830 | 5.600 | 5.683 | 39,897 | +0.08(+1.48%) |
Sep 25, 2017 | 5.500 | 5.700 | 5.500 | 5.600 | 79,023 | +0.34(+6.46%) |
Sep 22, 2017 | 5.300 | 5.492 | 5.260 | 5.260 | 16,639 | +0.04(+0.77%) |
Sep 21, 2017 | 5.410 | 5.460 | 5.220 | 5.220 | 12,585 | -0.13(-2.43%) |
Sep 20, 2017 | 5.378 | 5.378 | 5.350 | 5.350 | 3,395 | -0.08(-1.47%) |
Sep 19, 2017 | 5.440 | 5.440 | 5.429 | 5.430 | 4,560 | +0.18(+3.43%) |
Sep 18, 2017 | 5.250 | 5.250 | 5.250 | 5.250 | 275 | -0.05(-0.94%) |
Sep 15, 2017 | 5.303 | 5.303 | 5.300 | 5.300 | 2,785 | -0.05(-0.93%) |
Sep 14, 2017 | 5.322 | 5.351 | 5.322 | 5.350 | 3,063 | +0.03(+0.56%) |
Sep 13, 2017 | 5.300 | 5.490 | 5.300 | 5.320 | 11,428 | +0.01(+0.19%) |
Sep 12, 2017 | 5.310 | 5.322 | 5.310 | 5.310 | 2,850 | +0.01(+0.16%) |
Sep 11, 2017 | 5.290 | 5.490 | 5.250 | 5.302 | 3,212 | -0.10(-1.82%) |
Sep 08, 2017 | 5.250 | 5.400 | 5.250 | 5.400 | 6,329 | +0.21(+4.05%) |
Sep 07, 2017 | 5.190 | 5.600 | 5.160 | 5.190 | 5,095 | +0.00(+0.00%) |
Sep 06, 2017 | 5.190 | 5.349 | 5.190 | 5.190 | 3,130 | +0.00(+0.00%) |
Sep 05, 2017 | 5.180 | 5.550 | 5.180 | 5.190 | 6,846 | +0.04(+0.78%) |
Sep 01, 2017 | 5.265 | 5.310 | 5.150 | 5.150 | 602 | -0.04(-0.77%) |
Aug 31, 2017 | 5.300 | 5.300 | 5.190 | 5.190 | 3,134 | -0.01(-0.19%) |
Aug 30, 2017 | 5.200 | 5.200 | 5.200 | 5.200 | 700 | -0.10(-1.89%) |
Aug 29, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 2,972 | -0.05(-0.93%) |
Aug 28, 2017 | 5.280 | 5.400 | 5.270 | 5.350 | 22,157 | +0.02(+0.38%) |
Aug 25, 2017 | 5.220 | 5.330 | 5.220 | 5.330 | 17,871 | -0.01(-0.19%) |
Aug 24, 2017 | 5.470 | 5.470 | 5.330 | 5.340 | 1,913 | -0.04(-0.74%) |
Aug 23, 2017 | 5.380 | 5.500 | 5.380 | 5.380 | 3,526 | -0.12(-2.18%) |
Aug 22, 2017 | 5.230 | 5.500 | 5.217 | 5.500 | 16,314 | +0.35(+6.80%) |
Aug 21, 2017 | 5.020 | 5.180 | 5.020 | 5.150 | 2,843 | +0.15(+3.00%) |
Aug 18, 2017 | 4.850 | 5.090 | 4.780 | 5.000 | 29,046 | +0.14(+2.79%) |
Aug 17, 2017 | 4.400 | 5.090 | 4.390 | 4.864 | 163,600 | +0.55(+12.79%) |
Aug 16, 2017 | 4.364 | 4.364 | 4.313 | 4.313 | 643 | +0.00(+0.03%) |
Aug 15, 2017 | 4.312 | 4.312 | 4.312 | 4.312 | 530 | -0.02(-0.52%) |
Aug 14, 2017 | 4.380 | 4.383 | 4.334 | 4.334 | 827 | -0.05(-1.05%) |
Aug 11, 2017 | 4.750 | 4.750 | 4.250 | 4.380 | 7,369 | -0.35(-7.40%) |
Aug 10, 2017 | 4.570 | 4.790 | 4.570 | 4.730 | 1,340 | +0.00(+0.00%) |
Aug 09, 2017 | 4.560 | 4.801 | 4.560 | 4.730 | 26,780 | +0.13(+2.83%) |
Aug 08, 2017 | 4.590 | 4.647 | 4.580 | 4.600 | 3,765 | -0.01(-0.22%) |
Aug 07, 2017 | 4.600 | 4.610 | 4.590 | 4.610 | 549 | +0.02(+0.50%) |
Aug 04, 2017 | 4.573 | 4.600 | 4.550 | 4.587 | 1,508 | -0.04(-0.77%) |
Aug 03, 2017 | 4.632 | 4.632 | 4.623 | 4.623 | 5,060 | +0.07(+1.60%) |
Aug 02, 2017 | 4.643 | 4.650 | 4.548 | 4.550 | 5,500 | -0.01(-0.22%) |