Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.716 | 5.716 | 5.670 | 5.707 | 96,789 | +0.01(+0.16%) |
Oct 30, 2017 | 5.680 | 5.698 | 5.652 | 5.698 | 67,610 | +0.01(+0.16%) |
Oct 27, 2017 | 5.633 | 5.689 | 5.597 | 5.689 | 189,084 | +0.06(+0.98%) |
Oct 26, 2017 | 5.661 | 5.670 | 5.615 | 5.633 | 99,944 | -0.02(-0.33%) |
Oct 25, 2017 | 5.707 | 5.716 | 5.643 | 5.652 | 134,337 | -0.06(-1.13%) |
Oct 24, 2017 | 5.735 | 5.735 | 5.698 | 5.716 | 96,833 | +0.01(+0.16%) |
Oct 23, 2017 | 5.735 | 5.735 | 5.698 | 5.707 | 80,378 | -0.02(-0.32%) |
Oct 20, 2017 | 5.735 | 5.753 | 5.716 | 5.726 | 42,840 | -0.01(-0.16%) |
Oct 19, 2017 | 5.716 | 5.735 | 5.716 | 5.735 | 185,834 | +0.01(+0.16%) |
Oct 18, 2017 | 5.744 | 5.772 | 5.726 | 5.726 | 101,368 | -0.05(-0.80%) |
Oct 17, 2017 | 5.753 | 5.772 | 5.735 | 5.772 | 80,348 | +0.02(+0.32%) |
Oct 16, 2017 | 5.726 | 5.760 | 5.726 | 5.753 | 119,374 | +0.03(+0.48%) |
Oct 13, 2017 | 5.716 | 5.744 | 5.707 | 5.726 | 55,677 | +0.00(+0.00%) |
Oct 12, 2017 | 5.716 | 5.735 | 5.707 | 5.726 | 63,773 | +0.01(+0.11%) |
Oct 11, 2017 | 5.719 | 5.747 | 5.692 | 5.719 | 269,239 | +0.02(+0.32%) |
Oct 10, 2017 | 5.710 | 5.726 | 5.701 | 5.701 | 41,894 | -0.01(-0.16%) |
Oct 09, 2017 | 5.719 | 5.747 | 5.692 | 5.710 | 114,999 | +0.01(+0.16%) |
Oct 06, 2017 | 5.701 | 5.728 | 5.701 | 5.701 | 65,008 | -0.02(-0.32%) |
Oct 05, 2017 | 5.722 | 5.728 | 5.710 | 5.719 | 91,084 | +0.01(+0.16%) |
Oct 04, 2017 | 5.728 | 5.728 | 5.701 | 5.710 | 52,541 | -0.01(-0.16%) |
Oct 03, 2017 | 5.710 | 5.747 | 5.710 | 5.719 | 81,244 | +0.01(+0.16%) |
Oct 02, 2017 | 5.692 | 5.737 | 5.683 | 5.710 | 205,936 | +0.00(+0.00%) |
Sep 29, 2017 | 5.692 | 5.710 | 5.677 | 5.710 | 126,067 | +0.04(+0.65%) |
Sep 28, 2017 | 5.664 | 5.678 | 5.637 | 5.673 | 264,062 | +0.01(+0.16%) |
Sep 27, 2017 | 5.609 | 5.673 | 5.602 | 5.664 | 353,523 | +0.06(+1.14%) |
Sep 26, 2017 | 5.564 | 5.600 | 5.564 | 5.600 | 238,425 | +0.04(+0.64%) |
Sep 25, 2017 | 5.573 | 5.591 | 5.554 | 5.564 | 184,326 | -0.02(-0.31%) |
Sep 22, 2017 | 5.573 | 5.591 | 5.554 | 5.582 | 73,281 | +0.02(+0.33%) |
Sep 21, 2017 | 5.564 | 5.573 | 5.550 | 5.564 | 39,568 | +0.01(+0.16%) |
Sep 20, 2017 | 5.573 | 5.582 | 5.545 | 5.554 | 126,795 | -0.01(-0.16%) |
Sep 19, 2017 | 5.573 | 5.573 | 5.536 | 5.564 | 107,288 | +0.02(+0.33%) |
Sep 18, 2017 | 5.509 | 5.582 | 5.509 | 5.545 | 381,159 | +0.02(+0.33%) |
Sep 15, 2017 | 5.527 | 5.536 | 5.472 | 5.527 | 388,059 | -0.01(-0.17%) |
Sep 14, 2017 | 5.564 | 5.582 | 5.490 | 5.536 | 476,507 | +0.01(+0.20%) |
Sep 13, 2017 | 5.566 | 5.566 | 5.521 | 5.525 | 215,000 | -0.03(-0.57%) |
Sep 12, 2017 | 5.566 | 5.584 | 5.530 | 5.557 | 117,059 | +0.01(+0.16%) |
Sep 11, 2017 | 5.557 | 5.570 | 5.521 | 5.548 | 193,051 | +0.05(+0.83%) |
Sep 08, 2017 | 5.593 | 5.593 | 5.502 | 5.502 | 298,938 | -0.12(-2.10%) |
Sep 07, 2017 | 5.630 | 5.639 | 5.593 | 5.620 | 80,759 | -0.01(-0.16%) |
Sep 06, 2017 | 5.639 | 5.657 | 5.611 | 5.630 | 195,181 | +0.00(+0.00%) |
Sep 05, 2017 | 5.639 | 5.666 | 5.630 | 5.630 | 98,956 | -0.03(-0.48%) |
Sep 01, 2017 | 5.611 | 5.675 | 5.611 | 5.657 | 186,751 | +0.03(+0.48%) |
Aug 31, 2017 | 5.620 | 5.637 | 5.606 | 5.630 | 168,279 | +0.03(+0.49%) |
Aug 30, 2017 | 5.575 | 5.602 | 5.575 | 5.602 | 243,777 | +0.03(+0.49%) |
Aug 29, 2017 | 5.602 | 5.602 | 5.557 | 5.575 | 110,375 | -0.02(-0.32%) |
Aug 28, 2017 | 5.602 | 5.611 | 5.575 | 5.593 | 86,937 | +0.01(+0.16%) |
Aug 25, 2017 | 5.602 | 5.602 | 5.575 | 5.584 | 77,721 | -0.02(-0.32%) |
Aug 24, 2017 | 5.593 | 5.602 | 5.557 | 5.602 | 106,057 | +0.00(+0.00%) |
Aug 23, 2017 | 5.620 | 5.620 | 5.575 | 5.602 | 115,223 | -0.01(-0.16%) |
Aug 22, 2017 | 5.584 | 5.611 | 5.584 | 5.611 | 80,522 | +0.03(+0.49%) |
Aug 21, 2017 | 5.630 | 5.630 | 5.576 | 5.584 | 83,420 | -0.04(-0.65%) |
Aug 18, 2017 | 5.602 | 5.620 | 5.566 | 5.620 | 96,848 | +0.04(+0.65%) |
Aug 17, 2017 | 5.630 | 5.630 | 5.575 | 5.584 | 216,387 | -0.03(-0.49%) |
Aug 16, 2017 | 5.630 | 5.657 | 5.611 | 5.611 | 129,394 | -0.02(-0.32%) |
Aug 15, 2017 | 5.602 | 5.630 | 5.593 | 5.630 | 134,836 | +0.04(+0.65%) |
Aug 14, 2017 | 5.575 | 5.662 | 5.575 | 5.593 | 162,062 | +0.04(+0.65%) |
Aug 11, 2017 | 5.484 | 5.611 | 5.403 | 5.557 | 214,624 | +0.05(+0.94%) |
Aug 10, 2017 | 5.640 | 5.658 | 5.469 | 5.505 | 453,421 | -0.16(-2.86%) |
Aug 09, 2017 | 5.685 | 5.693 | 5.613 | 5.667 | 147,447 | -0.03(-0.47%) |
Aug 08, 2017 | 5.703 | 5.712 | 5.676 | 5.694 | 228,172 | -0.01(-0.16%) |
Aug 07, 2017 | 5.739 | 5.748 | 5.703 | 5.703 | 56,697 | +0.01(+0.16%) |
Aug 04, 2017 | 5.703 | 5.739 | 5.694 | 5.694 | 73,066 | -0.01(-0.16%) |
Aug 03, 2017 | 5.721 | 5.739 | 5.703 | 5.703 | 75,886 | -0.01(-0.16%) |
Aug 02, 2017 | 5.812 | 5.812 | 5.712 | 5.712 | 80,436 | -0.08(-1.40%) |