Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.629 | 5.629 | 5.601 | 5.601 | 123,071 | -0.01(-0.13%) |
Sep 28, 2017 | 5.601 | 5.622 | 5.594 | 5.608 | 84,861 | -0.01(-0.13%) |
Sep 27, 2017 | 5.629 | 5.636 | 5.594 | 5.615 | 176,119 | -0.01(-0.13%) |
Sep 26, 2017 | 5.622 | 5.644 | 5.622 | 5.622 | 50,947 | -0.01(-0.13%) |
Sep 25, 2017 | 5.622 | 5.637 | 5.615 | 5.629 | 72,935 | +0.01(+0.25%) |
Sep 22, 2017 | 5.615 | 5.637 | 5.615 | 5.615 | 37,165 | +0.00(+0.00%) |
Sep 21, 2017 | 5.601 | 5.637 | 5.601 | 5.615 | 139,100 | -0.01(-0.13%) |
Sep 20, 2017 | 5.615 | 5.637 | 5.608 | 5.622 | 77,474 | +0.00(+0.01%) |
Sep 19, 2017 | 5.622 | 5.637 | 5.615 | 5.622 | 50,454 | -0.01(-0.14%) |
Sep 18, 2017 | 5.644 | 5.644 | 5.608 | 5.629 | 98,970 | -0.01(-0.25%) |
Sep 15, 2017 | 5.615 | 5.644 | 5.615 | 5.644 | 60,078 | +0.01(+0.25%) |
Sep 14, 2017 | 5.608 | 5.637 | 5.587 | 5.629 | 81,446 | +0.01(+0.25%) |
Sep 13, 2017 | 5.608 | 5.622 | 5.601 | 5.615 | 67,536 | +0.00(+0.00%) |
Sep 12, 2017 | 5.658 | 5.658 | 5.601 | 5.615 | 83,180 | -0.03(-0.45%) |
Sep 11, 2017 | 5.640 | 5.640 | 5.626 | 5.640 | 65,239 | +0.00(+0.00%) |
Sep 08, 2017 | 5.633 | 5.640 | 5.625 | 5.640 | 63,139 | +0.00(+0.00%) |
Sep 07, 2017 | 5.633 | 5.640 | 5.624 | 5.640 | 71,727 | +0.01(+0.13%) |
Sep 06, 2017 | 5.612 | 5.640 | 5.612 | 5.633 | 108,788 | +0.01(+0.25%) |
Sep 05, 2017 | 5.591 | 5.619 | 5.556 | 5.619 | 103,943 | +0.04(+0.63%) |
Sep 01, 2017 | 5.598 | 5.612 | 5.577 | 5.584 | 58,572 | -0.02(-0.38%) |
Aug 31, 2017 | 5.633 | 5.633 | 5.591 | 5.605 | 96,503 | -0.04(-0.63%) |
Aug 30, 2017 | 5.598 | 5.640 | 5.584 | 5.640 | 208,755 | +0.04(+0.76%) |
Aug 29, 2017 | 5.619 | 5.626 | 5.591 | 5.598 | 109,301 | -0.02(-0.38%) |
Aug 28, 2017 | 5.598 | 5.619 | 5.549 | 5.619 | 137,529 | +0.04(+0.63%) |
Aug 25, 2017 | 5.591 | 5.626 | 5.542 | 5.584 | 105,475 | +0.01(+0.13%) |
Aug 24, 2017 | 5.619 | 5.619 | 5.570 | 5.577 | 110,403 | -0.05(-0.88%) |
Aug 23, 2017 | 5.591 | 5.626 | 5.577 | 5.626 | 106,464 | +0.04(+0.63%) |
Aug 22, 2017 | 5.591 | 5.598 | 5.570 | 5.591 | 98,990 | -0.01(-0.13%) |
Aug 21, 2017 | 5.577 | 5.598 | 5.549 | 5.598 | 136,222 | +0.01(+0.13%) |
Aug 18, 2017 | 5.577 | 5.598 | 5.556 | 5.591 | 135,786 | +0.01(+0.25%) |
Aug 17, 2017 | 5.570 | 5.619 | 5.570 | 5.577 | 145,304 | -0.01(-0.25%) |
Aug 16, 2017 | 5.527 | 5.605 | 5.527 | 5.591 | 90,971 | +0.06(+1.15%) |
Aug 15, 2017 | 5.549 | 5.570 | 5.524 | 5.527 | 98,299 | -0.05(-0.89%) |
Aug 14, 2017 | 5.577 | 5.591 | 5.542 | 5.577 | 47,259 | +0.01(+0.25%) |
Aug 11, 2017 | 5.436 | 5.605 | 5.414 | 5.563 | 187,003 | +0.05(+0.90%) |
Aug 10, 2017 | 5.534 | 5.583 | 5.506 | 5.513 | 100,429 | -0.04(-0.64%) |
Aug 09, 2017 | 5.549 | 5.570 | 5.520 | 5.549 | 86,330 | +0.01(+0.18%) |
Aug 08, 2017 | 5.552 | 5.581 | 5.531 | 5.538 | 105,627 | -0.04(-0.63%) |
Aug 07, 2017 | 5.560 | 5.574 | 5.545 | 5.574 | 50,199 | +0.02(+0.38%) |
Aug 04, 2017 | 5.545 | 5.560 | 5.531 | 5.552 | 47,149 | -0.01(-0.13%) |
Aug 03, 2017 | 5.560 | 5.581 | 5.545 | 5.560 | 81,887 | +0.00(+0.00%) |
Aug 02, 2017 | 5.545 | 5.602 | 5.510 | 5.560 | 211,034 | +0.01(+0.25%) |
Aug 01, 2017 | 5.602 | 5.616 | 5.510 | 5.545 | 298,457 | -0.05(-0.88%) |
Jul 31, 2017 | 5.609 | 5.630 | 5.588 | 5.595 | 122,815 | -0.02(-0.38%) |
Jul 28, 2017 | 5.581 | 5.616 | 5.581 | 5.616 | 59,499 | +0.01(+0.13%) |
Jul 27, 2017 | 5.574 | 5.616 | 5.574 | 5.609 | 73,572 | +0.02(+0.38%) |
Jul 26, 2017 | 5.574 | 5.623 | 5.567 | 5.588 | 139,401 | +0.02(+0.42%) |
Jul 25, 2017 | 5.517 | 5.574 | 5.510 | 5.564 | 196,865 | +0.03(+0.60%) |
Jul 24, 2017 | 5.524 | 5.560 | 5.510 | 5.531 | 94,054 | +0.01(+0.13%) |
Jul 21, 2017 | 5.552 | 5.567 | 5.524 | 5.524 | 85,983 | -0.01(-0.25%) |
Jul 20, 2017 | 5.503 | 5.545 | 5.496 | 5.538 | 146,460 | +0.04(+0.77%) |
Jul 19, 2017 | 5.510 | 5.531 | 5.503 | 5.496 | 116,050 | -0.03(-0.51%) |
Jul 18, 2017 | 5.496 | 5.531 | 5.468 | 5.524 | 104,237 | +0.06(+1.16%) |
Jul 17, 2017 | 5.517 | 5.517 | 5.454 | 5.461 | 94,762 | -0.02(-0.39%) |
Jul 14, 2017 | 5.503 | 5.524 | 5.482 | 5.482 | 65,865 | -0.02(-0.38%) |
Jul 13, 2017 | 5.475 | 5.503 | 5.472 | 5.503 | 89,182 | +0.03(+0.51%) |
Jul 12, 2017 | 5.454 | 5.489 | 5.454 | 5.475 | 118,190 | +0.03(+0.57%) |
Jul 11, 2017 | 5.430 | 5.479 | 5.430 | 5.444 | 103,259 | +0.00(+0.00%) |
Jul 10, 2017 | 5.430 | 5.458 | 5.423 | 5.444 | 87,056 | +0.01(+0.13%) |
Jul 07, 2017 | 5.409 | 5.444 | 5.402 | 5.437 | 121,881 | +0.03(+0.52%) |
Jul 06, 2017 | 5.423 | 5.423 | 5.395 | 5.409 | 152,929 | -0.03(-0.52%) |
Jul 05, 2017 | 5.479 | 5.479 | 5.430 | 5.437 | 64,619 | -0.02(-0.39%) |