Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.633 | 5.633 | 5.591 | 5.605 | 96,504 | -0.04(-0.63%) |
Aug 30, 2017 | 5.598 | 5.640 | 5.584 | 5.640 | 208,758 | +0.04(+0.76%) |
Aug 29, 2017 | 5.619 | 5.626 | 5.591 | 5.598 | 109,302 | -0.02(-0.38%) |
Aug 28, 2017 | 5.598 | 5.619 | 5.549 | 5.619 | 137,531 | +0.04(+0.63%) |
Aug 25, 2017 | 5.591 | 5.626 | 5.541 | 5.584 | 105,476 | +0.01(+0.13%) |
Aug 24, 2017 | 5.619 | 5.619 | 5.570 | 5.577 | 110,404 | -0.05(-0.88%) |
Aug 23, 2017 | 5.591 | 5.626 | 5.577 | 5.626 | 106,465 | +0.04(+0.63%) |
Aug 22, 2017 | 5.591 | 5.598 | 5.570 | 5.591 | 98,991 | -0.01(-0.13%) |
Aug 21, 2017 | 5.577 | 5.598 | 5.549 | 5.598 | 136,224 | +0.01(+0.13%) |
Aug 18, 2017 | 5.577 | 5.598 | 5.556 | 5.591 | 135,788 | +0.01(+0.25%) |
Aug 17, 2017 | 5.570 | 5.619 | 5.570 | 5.577 | 145,306 | -0.01(-0.25%) |
Aug 16, 2017 | 5.527 | 5.605 | 5.527 | 5.591 | 90,972 | +0.06(+1.15%) |
Aug 15, 2017 | 5.549 | 5.570 | 5.524 | 5.527 | 98,301 | -0.05(-0.89%) |
Aug 14, 2017 | 5.577 | 5.591 | 5.541 | 5.577 | 47,259 | +0.01(+0.25%) |
Aug 11, 2017 | 5.435 | 5.605 | 5.414 | 5.563 | 187,005 | +0.05(+0.90%) |
Aug 10, 2017 | 5.534 | 5.583 | 5.506 | 5.513 | 100,430 | -0.04(-0.64%) |
Aug 09, 2017 | 5.549 | 5.570 | 5.520 | 5.549 | 86,332 | +0.01(+0.18%) |
Aug 08, 2017 | 5.552 | 5.581 | 5.531 | 5.538 | 105,628 | -0.04(-0.63%) |
Aug 07, 2017 | 5.559 | 5.574 | 5.545 | 5.574 | 50,199 | +0.02(+0.38%) |
Aug 04, 2017 | 5.545 | 5.559 | 5.531 | 5.552 | 47,150 | -0.01(-0.13%) |
Aug 03, 2017 | 5.559 | 5.581 | 5.545 | 5.559 | 81,888 | +0.00(+0.00%) |
Aug 02, 2017 | 5.545 | 5.602 | 5.510 | 5.559 | 211,037 | +0.01(+0.25%) |
Aug 01, 2017 | 5.602 | 5.616 | 5.510 | 5.545 | 298,461 | -0.05(-0.88%) |
Jul 31, 2017 | 5.609 | 5.630 | 5.588 | 5.595 | 122,817 | -0.02(-0.38%) |
Jul 28, 2017 | 5.581 | 5.616 | 5.581 | 5.616 | 59,500 | +0.01(+0.13%) |
Jul 27, 2017 | 5.574 | 5.616 | 5.574 | 5.609 | 73,573 | +0.02(+0.38%) |
Jul 26, 2017 | 5.574 | 5.623 | 5.567 | 5.588 | 139,403 | +0.02(+0.42%) |
Jul 25, 2017 | 5.517 | 5.574 | 5.510 | 5.564 | 196,868 | +0.03(+0.60%) |
Jul 24, 2017 | 5.524 | 5.559 | 5.510 | 5.531 | 94,056 | +0.01(+0.13%) |
Jul 21, 2017 | 5.552 | 5.566 | 5.524 | 5.524 | 85,984 | -0.01(-0.25%) |
Jul 20, 2017 | 5.503 | 5.545 | 5.496 | 5.538 | 146,462 | +0.04(+0.77%) |
Jul 19, 2017 | 5.510 | 5.531 | 5.503 | 5.496 | 116,051 | -0.03(-0.51%) |
Jul 18, 2017 | 5.496 | 5.531 | 5.468 | 5.524 | 104,239 | +0.06(+1.16%) |
Jul 17, 2017 | 5.517 | 5.517 | 5.454 | 5.461 | 94,763 | -0.02(-0.39%) |
Jul 14, 2017 | 5.503 | 5.524 | 5.482 | 5.482 | 65,866 | -0.02(-0.38%) |
Jul 13, 2017 | 5.475 | 5.503 | 5.472 | 5.503 | 89,183 | +0.03(+0.51%) |
Jul 12, 2017 | 5.454 | 5.489 | 5.454 | 5.475 | 118,191 | +0.03(+0.57%) |
Jul 11, 2017 | 5.430 | 5.479 | 5.430 | 5.444 | 103,261 | +0.00(+0.00%) |
Jul 10, 2017 | 5.430 | 5.458 | 5.423 | 5.444 | 87,058 | +0.01(+0.13%) |
Jul 07, 2017 | 5.409 | 5.444 | 5.402 | 5.437 | 121,883 | +0.03(+0.52%) |
Jul 06, 2017 | 5.423 | 5.423 | 5.395 | 5.409 | 152,931 | -0.03(-0.52%) |
Jul 05, 2017 | 5.479 | 5.479 | 5.430 | 5.437 | 64,620 | -0.02(-0.39%) |
Jul 03, 2017 | 5.409 | 5.479 | 5.409 | 5.458 | 32,521 | +0.04(+0.65%) |
Jun 30, 2017 | 5.444 | 5.453 | 5.391 | 5.423 | 203,910 | -0.02(-0.39%) |
Jun 29, 2017 | 5.479 | 5.483 | 5.430 | 5.444 | 146,825 | -0.05(-0.89%) |
Jun 28, 2017 | 5.493 | 5.500 | 5.493 | 5.493 | 148,323 | +0.00(+0.00%) |
Jun 27, 2017 | 5.507 | 5.528 | 5.493 | 5.493 | 135,531 | -0.01(-0.25%) |
Jun 26, 2017 | 5.521 | 5.549 | 5.500 | 5.507 | 101,105 | -0.02(-0.38%) |
Jun 23, 2017 | 5.514 | 5.528 | 5.500 | 5.528 | 104,111 | +0.01(+0.25%) |
Jun 22, 2017 | 5.535 | 5.549 | 5.500 | 5.514 | 87,680 | -0.01(-0.25%) |
Jun 21, 2017 | 5.521 | 5.556 | 5.521 | 5.528 | 73,922 | +0.01(+0.25%) |
Jun 20, 2017 | 5.514 | 5.549 | 5.514 | 5.514 | 105,115 | +0.00(+0.00%) |
Jun 19, 2017 | 5.570 | 5.570 | 5.507 | 5.514 | 150,053 | -0.04(-0.76%) |
Jun 16, 2017 | 5.542 | 5.570 | 5.536 | 5.556 | 31,261 | +0.00(+0.06%) |
Jun 15, 2017 | 5.535 | 5.552 | 5.528 | 5.552 | 35,624 | +0.01(+0.19%) |
Jun 14, 2017 | 5.542 | 5.556 | 5.514 | 5.542 | 82,714 | +0.03(+0.51%) |
Jun 13, 2017 | 5.535 | 5.570 | 5.507 | 5.514 | 85,646 | -0.02(-0.38%) |
Jun 12, 2017 | 5.556 | 5.570 | 5.521 | 5.535 | 100,029 | -0.02(-0.32%) |
Jun 09, 2017 | 5.616 | 5.616 | 5.546 | 5.553 | 80,116 | -0.03(-0.62%) |
Jun 08, 2017 | 5.567 | 5.616 | 5.539 | 5.588 | 115,241 | +0.04(+0.75%) |
Jun 07, 2017 | 5.525 | 5.553 | 5.517 | 5.546 | 81,902 | +0.00(+0.00%) |
Jun 06, 2017 | 5.511 | 5.553 | 5.511 | 5.546 | 85,199 | +0.06(+1.02%) |
Jun 05, 2017 | 5.553 | 5.574 | 5.455 | 5.490 | 167,409 | -0.08(-1.38%) |
Jun 02, 2017 | 5.595 | 5.616 | 5.567 | 5.567 | 112,155 | -0.01(-0.27%) |