Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 5.803 | 5.830 | 5.785 | 5.794 | 98,740 | +0.00(+0.00%) |
Jul 31, 2017 | 5.839 | 5.848 | 5.775 | 5.794 | 97,427 | -0.03(-0.46%) |
Jul 28, 2017 | 5.785 | 5.848 | 5.785 | 5.821 | 122,996 | +0.02(+0.31%) |
Jul 27, 2017 | 5.757 | 5.812 | 5.757 | 5.803 | 114,628 | +0.01(+0.16%) |
Jul 26, 2017 | 5.785 | 5.821 | 5.775 | 5.794 | 95,746 | -0.01(-0.16%) |
Jul 25, 2017 | 5.766 | 5.812 | 5.748 | 5.803 | 91,478 | +0.05(+0.94%) |
Jul 24, 2017 | 5.748 | 5.757 | 5.712 | 5.748 | 73,264 | -0.01(-0.16%) |
Jul 21, 2017 | 5.730 | 5.757 | 5.730 | 5.757 | 39,935 | +0.03(+0.47%) |
Jul 20, 2017 | 5.730 | 5.757 | 5.703 | 5.730 | 141,631 | -0.02(-0.31%) |
Jul 19, 2017 | 5.712 | 5.757 | 5.703 | 5.748 | 47,169 | +0.05(+0.79%) |
Jul 18, 2017 | 5.676 | 5.708 | 5.676 | 5.703 | 32,181 | +0.03(+0.48%) |
Jul 17, 2017 | 5.730 | 5.730 | 5.667 | 5.676 | 64,901 | -0.03(-0.47%) |
Jul 14, 2017 | 5.685 | 5.712 | 5.685 | 5.703 | 60,644 | +0.02(+0.32%) |
Jul 13, 2017 | 5.649 | 5.685 | 5.649 | 5.685 | 68,873 | +0.02(+0.32%) |
Jul 12, 2017 | 5.676 | 5.721 | 5.667 | 5.667 | 93,332 | +0.02(+0.43%) |
Jul 11, 2017 | 5.661 | 5.715 | 5.643 | 5.643 | 202,640 | -0.01(-0.16%) |
Jul 10, 2017 | 5.634 | 5.661 | 5.625 | 5.652 | 57,354 | +0.02(+0.32%) |
Jul 07, 2017 | 5.598 | 5.639 | 5.580 | 5.634 | 90,462 | +0.05(+0.96%) |
Jul 06, 2017 | 5.607 | 5.625 | 5.572 | 5.580 | 68,052 | -0.04(-0.64%) |
Jul 05, 2017 | 5.634 | 5.634 | 5.598 | 5.616 | 65,632 | +0.01(+0.16%) |
Jul 03, 2017 | 5.589 | 5.634 | 5.589 | 5.607 | 69,516 | +0.04(+0.64%) |
Jun 30, 2017 | 5.598 | 5.607 | 5.572 | 5.572 | 71,894 | +0.00(+0.00%) |
Jun 29, 2017 | 5.616 | 5.616 | 5.554 | 5.572 | 53,930 | -0.04(-0.64%) |
Jun 28, 2017 | 5.563 | 5.625 | 5.563 | 5.607 | 47,544 | +0.05(+0.97%) |
Jun 27, 2017 | 5.589 | 5.598 | 5.536 | 5.554 | 80,546 | -0.04(-0.64%) |
Jun 26, 2017 | 5.580 | 5.607 | 5.572 | 5.589 | 55,474 | +0.02(+0.32%) |
Jun 23, 2017 | 5.580 | 5.580 | 5.545 | 5.572 | 55,183 | -0.02(-0.32%) |
Jun 22, 2017 | 5.598 | 5.598 | 5.545 | 5.589 | 96,791 | +0.01(+0.16%) |
Jun 21, 2017 | 5.589 | 5.607 | 5.572 | 5.580 | 37,178 | -0.01(-0.16%) |
Jun 20, 2017 | 5.589 | 5.616 | 5.572 | 5.589 | 118,065 | +0.00(+0.00%) |
Jun 19, 2017 | 5.580 | 5.625 | 5.580 | 5.589 | 95,625 | +0.02(+0.32%) |
Jun 16, 2017 | 5.598 | 5.598 | 5.563 | 5.572 | 47,915 | -0.02(-0.32%) |
Jun 15, 2017 | 5.598 | 5.598 | 5.545 | 5.589 | 67,478 | -0.03(-0.48%) |
Jun 14, 2017 | 5.625 | 5.634 | 5.585 | 5.616 | 88,375 | +0.01(+0.16%) |
Jun 13, 2017 | 5.616 | 5.634 | 5.589 | 5.607 | 108,943 | -0.00(-0.05%) |
Jun 12, 2017 | 5.601 | 5.619 | 5.592 | 5.610 | 131,201 | +0.02(+0.32%) |
Jun 09, 2017 | 5.645 | 5.648 | 5.592 | 5.592 | 179,964 | -0.06(-1.10%) |
Jun 08, 2017 | 5.628 | 5.654 | 5.601 | 5.654 | 118,014 | +0.03(+0.47%) |
Jun 07, 2017 | 5.619 | 5.637 | 5.592 | 5.628 | 92,186 | +0.04(+0.63%) |
Jun 06, 2017 | 5.610 | 5.637 | 5.592 | 5.592 | 87,640 | -0.03(-0.47%) |
Jun 05, 2017 | 5.592 | 5.619 | 5.578 | 5.619 | 75,299 | +0.04(+0.64%) |
Jun 02, 2017 | 5.574 | 5.599 | 5.566 | 5.583 | 58,962 | +0.00(+0.00%) |