Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.200 | 5.365 | 5.090 | 5.210 | 707,524 | +0.00(+0.00%) |
Sep 28, 2017 | 5.170 | 5.230 | 5.150 | 5.210 | 1,132,953 | +0.04(+0.77%) |
Sep 27, 2017 | 5.170 | 1,350,122 | +0.10(+1.97%) | |||
Sep 26, 2017 | 5.150 | 5.210 | 5.050 | 5.070 | 687,954 | -0.08(-1.55%) |
Sep 25, 2017 | 5.240 | 5.250 | 5.140 | 5.150 | 446,633 | -0.10(-1.90%) |
Sep 22, 2017 | 5.330 | 5.365 | 5.220 | 5.250 | 585,110 | -0.11(-2.05%) |
Sep 21, 2017 | 5.430 | 5.445 | 5.280 | 5.360 | 689,343 | -0.07(-1.29%) |
Sep 20, 2017 | 5.470 | 5.479 | 5.410 | 5.430 | 908,930 | -0.05(-0.91%) |
Sep 19, 2017 | 5.360 | 5.500 | 5.320 | 5.480 | 1,430,728 | +0.15(+2.81%) |
Sep 18, 2017 | 5.480 | 5.530 | 5.160 | 5.330 | 3,427,284 | -0.13(-2.38%) |
Sep 15, 2017 | 5.890 | 5.425 | 5.460 | 2,945,858 | -0.24(-4.21%) | |
Sep 14, 2017 | 5.420 | 5.890 | 5.420 | 5.700 | 2,862,770 | -0.02(-0.35%) |
Sep 13, 2017 | 5.550 | 5.720 | 5.510 | 5.720 | 252,734 | +0.17(+3.06%) |
Sep 12, 2017 | 5.679 | 5.550 | 5.550 | 191,060 | -0.01(-0.18%) | |
Sep 11, 2017 | 5.630 | 5.670 | 5.560 | 5.560 | 306,026 | -0.07(-1.24%) |
Sep 08, 2017 | 5.650 | 5.650 | 5.590 | 5.630 | 200,197 | -0.03(-0.53%) |
Sep 07, 2017 | 5.730 | 5.590 | 5.660 | 215,465 | +0.04(+0.71%) | |
Sep 06, 2017 | 5.740 | 5.740 | 5.590 | 5.620 | 489,025 | -0.13(-2.26%) |
Sep 05, 2017 | 5.660 | 5.800 | 5.640 | 5.750 | 377,624 | +0.08(+1.41%) |
Sep 01, 2017 | 5.690 | 5.750 | 5.510 | 5.670 | 534,956 | +0.02(+0.35%) |
Aug 31, 2017 | 5.690 | 5.720 | 5.640 | 5.650 | 297,246 | +0.00(+0.00%) |
Aug 30, 2017 | 5.700 | 5.790 | 5.640 | 5.650 | 303,995 | -0.06(-1.05%) |
Aug 29, 2017 | 5.700 | 5.940 | 5.630 | 5.710 | 951,968 | -0.03(-0.52%) |
Aug 28, 2017 | 5.700 | 5.760 | 5.650 | 5.740 | 217,515 | +0.05(+0.88%) |
Aug 25, 2017 | 5.710 | 5.710 | 5.600 | 5.690 | 261,442 | -0.01(-0.18%) |
Aug 24, 2017 | 5.610 | 5.720 | 5.610 | 5.700 | 279,525 | +0.09(+1.60%) |
Aug 23, 2017 | 5.750 | 5.790 | 5.590 | 5.610 | 307,058 | -0.16(-2.77%) |
Aug 22, 2017 | 5.820 | 5.830 | 5.710 | 5.770 | 277,123 | -0.03(-0.52%) |
Aug 21, 2017 | 5.850 | 5.850 | 5.750 | 5.800 | 565,664 | -0.02(-0.34%) |
Aug 18, 2017 | 5.890 | 5.940 | 5.730 | 5.820 | 587,625 | -0.13(-2.18%) |
Aug 17, 2017 | 5.770 | 5.970 | 5.760 | 5.950 | 565,173 | +0.15(+2.59%) |
Aug 16, 2017 | 5.870 | 5.870 | 5.680 | 5.800 | 1,354,486 | -0.11(-1.86%) |
Aug 15, 2017 | 5.930 | 5.940 | 5.835 | 5.910 | 717,355 | -0.02(-0.34%) |
Aug 14, 2017 | 6.060 | 6.060 | 5.920 | 5.930 | 1,001,540 | -0.10(-1.66%) |
Aug 11, 2017 | 6.150 | 6.195 | 5.885 | 6.030 | 626,470 | -0.13(-2.11%) |
Aug 10, 2017 | 6.370 | 6.380 | 6.140 | 6.160 | 918,684 | -0.23(-3.60%) |
Aug 09, 2017 | 6.520 | 6.597 | 6.250 | 6.390 | 1,193,290 | -0.36(-5.33%) |
Aug 08, 2017 | 6.700 | 6.787 | 6.660 | 6.750 | 184,819 | +0.05(+0.75%) |
Aug 07, 2017 | 6.640 | 6.760 | 6.630 | 6.700 | 206,121 | +0.07(+1.06%) |
Aug 04, 2017 | 6.690 | 6.780 | 6.615 | 6.630 | 210,190 | -0.08(-1.19%) |
Aug 03, 2017 | 6.810 | 6.830 | 6.710 | 6.710 | 329,411 | -0.08(-1.18%) |
Aug 02, 2017 | 7.000 | 7.000 | 6.780 | 6.790 | 1,108,203 | -0.21(-3.00%) |
Aug 01, 2017 | 6.950 | 7.030 | 6.870 | 7.000 | 418,605 | +0.04(+0.57%) |
Jul 31, 2017 | 6.850 | 6.990 | 6.830 | 6.960 | 767,502 | +0.12(+1.75%) |
Jul 28, 2017 | 6.910 | 6.910 | 6.770 | 6.840 | 1,044,042 | -0.08(-1.16%) |
Jul 27, 2017 | 6.940 | 6.970 | 6.850 | 6.920 | 678,197 | -0.01(-0.14%) |
Jul 26, 2017 | 6.810 | 6.960 | 6.788 | 6.930 | 758,392 | +0.10(+1.46%) |
Jul 25, 2017 | 6.770 | 6.905 | 6.760 | 6.830 | 487,492 | +0.05(+0.74%) |
Jul 24, 2017 | 6.720 | 6.790 | 6.710 | 6.780 | 500,308 | +0.06(+0.89%) |
Jul 21, 2017 | 6.810 | 6.810 | 6.700 | 6.720 | 627,565 | -0.01(-0.15%) |
Jul 20, 2017 | 6.720 | 6.775 | 6.720 | 6.730 | 175,708 | +0.00(+0.00%) |
Jul 19, 2017 | 6.720 | 6.750 | 6.680 | 6.730 | 330,367 | +0.01(+0.15%) |
Jul 18, 2017 | 6.740 | 6.780 | 6.700 | 6.720 | 722,045 | -0.04(-0.59%) |
Jul 17, 2017 | 6.730 | 6.775 | 6.700 | 6.760 | 209,591 | +0.02(+0.30%) |
Jul 14, 2017 | 6.650 | 6.750 | 6.620 | 6.740 | 239,936 | +0.10(+1.51%) |
Jul 13, 2017 | 6.680 | 6.750 | 6.640 | 6.640 | 724,964 | -0.05(-0.75%) |
Jul 12, 2017 | 6.620 | 6.740 | 6.580 | 6.690 | 706,478 | +0.09(+1.36%) |
Jul 11, 2017 | 6.540 | 6.620 | 6.530 | 6.600 | 549,935 | +0.07(+1.07%) |
Jul 10, 2017 | 6.560 | 6.620 | 6.510 | 6.530 | 459,662 | -0.04(-0.61%) |
Jul 07, 2017 | 6.600 | 6.620 | 6.545 | 6.570 | 537,526 | -0.02(-0.30%) |
Jul 06, 2017 | 6.610 | 6.640 | 6.570 | 6.590 | 706,881 | -0.06(-0.90%) |
Jul 05, 2017 | 6.620 | 6.670 | 6.610 | 6.650 | 550,848 | +0.04(+0.61%) |