Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.120 | 5.296 | 5.054 | 5.126 | 205,594 | -0.01(-0.24%) |
Aug 30, 2017 | 5.181 | 5.345 | 5.047 | 5.138 | 221,136 | -0.04(-0.82%) |
Aug 29, 2017 | 5.108 | 5.181 | 5.047 | 5.181 | 140,247 | +0.07(+1.30%) |
Aug 28, 2017 | 5.302 | 5.308 | 5.078 | 5.114 | 197,024 | -0.22(-4.10%) |
Aug 25, 2017 | 5.175 | 5.345 | 5.132 | 5.333 | 175,070 | +0.19(+3.78%) |
Aug 24, 2017 | 5.066 | 5.151 | 4.920 | 5.138 | 192,378 | +0.06(+1.19%) |
Aug 23, 2017 | 5.011 | 5.126 | 4.762 | 5.078 | 337,055 | +0.01(+0.12%) |
Aug 22, 2017 | 5.314 | 5.339 | 5.005 | 5.072 | 650,138 | -0.38(-6.90%) |
Aug 21, 2017 | 5.545 | 5.660 | 5.351 | 5.448 | 190,105 | -0.10(-1.75%) |
Aug 18, 2017 | 5.521 | 5.575 | 5.472 | 5.545 | 89,574 | -0.04(-0.76%) |
Aug 17, 2017 | 5.606 | 5.666 | 5.539 | 5.587 | 113,363 | -0.04(-0.75%) |
Aug 16, 2017 | 5.606 | 5.672 | 5.502 | 5.630 | 92,285 | +0.06(+1.09%) |
Aug 15, 2017 | 5.612 | 5.660 | 5.472 | 5.569 | 264,499 | -0.04(-0.76%) |
Aug 14, 2017 | 5.460 | 5.677 | 5.460 | 5.612 | 161,695 | +0.16(+2.89%) |
Aug 11, 2017 | 5.387 | 5.466 | 5.229 | 5.454 | 116,682 | +0.13(+2.39%) |
Aug 10, 2017 | 5.484 | 5.527 | 5.320 | 5.327 | 201,020 | -0.09(-1.68%) |
Aug 09, 2017 | 5.472 | 5.472 | 5.375 | 5.418 | 119,246 | -0.01(-0.11%) |
Aug 08, 2017 | 5.466 | 5.496 | 5.345 | 5.424 | 88,616 | -0.07(-1.22%) |
Aug 07, 2017 | 5.454 | 5.521 | 5.223 | 5.490 | 287,423 | +0.02(+0.44%) |
Aug 04, 2017 | 5.442 | 5.539 | 5.290 | 5.466 | 144,807 | +0.07(+1.24%) |
Aug 03, 2017 | 5.454 | 5.454 | 5.347 | 5.399 | 95,150 | -0.05(-1.00%) |
Aug 02, 2017 | 5.624 | 5.624 | 5.436 | 5.454 | 176,278 | -0.19(-3.33%) |
Aug 01, 2017 | 5.668 | 5.684 | 5.551 | 5.642 | 130,736 | +0.00(+0.00%) |
Jul 31, 2017 | 5.660 | 5.678 | 5.581 | 5.642 | 133,817 | +0.01(+0.11%) |
Jul 28, 2017 | 5.642 | 5.669 | 5.521 | 5.636 | 151,095 | +0.03(+0.54%) |
Jul 27, 2017 | 5.648 | 5.718 | 5.593 | 5.606 | 139,050 | -0.04(-0.65%) |
Jul 26, 2017 | 5.733 | 5.733 | 5.624 | 5.642 | 111,225 | -0.09(-1.59%) |
Jul 25, 2017 | 5.636 | 5.763 | 5.618 | 5.733 | 216,168 | +0.10(+1.72%) |
Jul 24, 2017 | 5.672 | 5.691 | 5.551 | 5.636 | 132,640 | -0.01(-0.11%) |
Jul 21, 2017 | 5.703 | 5.703 | 5.551 | 5.642 | 192,129 | +0.01(+0.11%) |
Jul 20, 2017 | 5.697 | 5.545 | 5.636 | 178,134 | -0.04(-0.64%) | |
Jul 19, 2017 | 5.581 | 5.691 | 5.533 | 5.672 | 212,626 | +0.09(+1.63%) |
Jul 18, 2017 | 5.515 | 5.581 | 5.430 | 5.581 | 199,479 | +0.05(+0.88%) |
Jul 17, 2017 | 5.551 | 5.612 | 5.509 | 5.533 | 291,847 | +0.02(+0.44%) |
Jul 14, 2017 | 5.551 | 5.600 | 5.502 | 5.509 | 408,024 | -0.01(-0.11%) |
Jul 13, 2017 | 5.369 | 5.581 | 5.306 | 5.515 | 511,947 | +0.14(+2.60%) |
Jul 12, 2017 | 5.387 | 5.430 | 5.333 | 5.375 | 234,656 | +0.02(+0.45%) |
Jul 11, 2017 | 5.369 | 5.390 | 5.278 | 5.351 | 187,853 | -0.02(-0.45%) |
Jul 10, 2017 | 5.405 | 5.448 | 5.284 | 5.375 | 277,282 | +0.01(+0.11%) |
Jul 07, 2017 | 5.327 | 5.399 | 5.278 | 5.369 | 268,033 | +0.05(+0.91%) |
Jul 06, 2017 | 5.308 | 5.369 | 5.248 | 5.320 | 347,090 | +0.01(+0.23%) |
Jul 05, 2017 | 5.430 | 5.454 | 5.266 | 5.308 | 387,411 | -0.10(-1.91%) |
Jul 03, 2017 | 5.478 | 5.484 | 5.339 | 5.411 | 151,263 | -0.01(-0.22%) |
Jun 30, 2017 | 5.460 | 5.521 | 5.351 | 5.424 | 433,471 | -0.03(-0.56%) |
Jun 29, 2017 | 5.387 | 5.496 | 5.355 | 5.454 | 780,312 | +0.08(+1.58%) |
Jun 28, 2017 | 5.411 | 5.460 | 5.369 | 5.369 | 2,383,172 | -0.59(-9.97%) |
Jun 27, 2017 | 6.006 | 6.158 | 5.769 | 5.964 | 203,036 | +0.04(+0.72%) |
Jun 26, 2017 | 6.218 | 6.218 | 5.885 | 5.921 | 233,697 | -0.29(-4.59%) |
Jun 23, 2017 | 6.055 | 6.218 | 5.976 | 6.206 | 685,742 | +0.29(+4.82%) |
Jun 22, 2017 | 5.933 | 5.936 | 5.796 | 5.921 | 212,593 | +0.02(+0.40%) |
Jun 21, 2017 | 5.802 | 5.945 | 5.802 | 5.897 | 154,191 | +0.12(+2.06%) |
Jun 20, 2017 | 5.737 | 5.808 | 5.707 | 5.778 | 144,164 | +0.04(+0.62%) |
Jun 19, 2017 | 5.564 | 5.819 | 5.564 | 5.743 | 152,541 | +0.20(+3.54%) |
Jun 16, 2017 | 5.582 | 5.701 | 5.517 | 5.547 | 919,153 | -0.08(-1.37%) |
Jun 15, 2017 | 5.564 | 5.689 | 5.564 | 5.624 | 131,259 | +0.03(+0.53%) |
Jun 14, 2017 | 5.588 | 5.707 | 5.564 | 5.594 | 98,483 | +0.01(+0.21%) |
Jun 13, 2017 | 5.660 | 5.707 | 5.541 | 5.582 | 117,760 | -0.04(-0.63%) |
Jun 12, 2017 | 5.695 | 5.790 | 5.535 | 5.618 | 234,141 | -0.03(-0.53%) |
Jun 09, 2017 | 5.665 | 5.755 | 5.564 | 5.648 | 205,299 | +0.01(+0.11%) |
Jun 08, 2017 | 5.665 | 5.701 | 5.505 | 5.642 | 155,007 | +0.03(+0.53%) |
Jun 07, 2017 | 5.654 | 5.701 | 5.535 | 5.612 | 189,751 | -0.01(-0.11%) |
Jun 06, 2017 | 5.719 | 5.719 | 5.511 | 5.618 | 154,819 | -0.14(-2.48%) |
Jun 05, 2017 | 5.767 | 5.767 | 5.517 | 5.761 | 143,195 | +0.11(+1.89%) |
Jun 02, 2017 | 5.588 | 5.839 | 5.440 | 5.654 | 131,168 | +0.01(+0.11%) |