Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.867 | 6.000 | 5.700 | 5.700 | 4,166 | -0.10(-1.72%) |
Sep 28, 2017 | 5.550 | 5.800 | 5.550 | 5.800 | 3,940 | +0.05(+0.87%) |
Sep 26, 2017 | 5.750 | 25 | -0.14(-2.38%) | |||
Sep 25, 2017 | 5.890 | 5.890 | 5.890 | 5.890 | 260 | -0.06(-1.01%) |
Sep 20, 2017 | 5.950 | 96 | +0.05(+0.85%) | |||
Sep 19, 2017 | 5.650 | 6.000 | 5.650 | 5.900 | 8,728 | +0.20(+3.51%) |
Sep 18, 2017 | 5.700 | 5.850 | 5.550 | 5.700 | 7,570 | +0.20(+3.64%) |
Sep 15, 2017 | 5.800 | 5.850 | 5.500 | 5.500 | 4,625 | -0.15(-2.65%) |
Sep 14, 2017 | 5.850 | 5.850 | 5.650 | 5.650 | 857 | -0.10(-1.74%) |
Sep 13, 2017 | 5.850 | 5.850 | 5.675 | 5.750 | 6,145 | +0.00(+0.00%) |
Sep 12, 2017 | 5.850 | 5.854 | 5.750 | 5.750 | 15,394 | -0.10(-1.71%) |
Sep 11, 2017 | 5.850 | 5.850 | 5.850 | 5.850 | 265 | +0.00(+0.00%) |
Sep 08, 2017 | 5.850 | 5.850 | 5.850 | 5.850 | 621 | +0.00(+0.00%) |
Sep 07, 2017 | 5.660 | 5.850 | 5.660 | 5.850 | 13,073 | +0.20(+3.54%) |
Sep 06, 2017 | 5.600 | 5.900 | 5.600 | 5.650 | 26,222 | +0.05(+0.89%) |
Sep 05, 2017 | 5.900 | 5.950 | 5.600 | 5.600 | 2,047 | -0.25(-4.27%) |
Sep 01, 2017 | 5.850 | 5.850 | 5.850 | 5.850 | 475 | +0.35(+6.36%) |
Aug 31, 2017 | 5.950 | 5.950 | 5.500 | 5.500 | 510 | -0.10(-1.79%) |
Aug 30, 2017 | 5.600 | 5.650 | 5.575 | 5.600 | 1,063 | -0.20(-3.45%) |
Aug 29, 2017 | 5.800 | 5.800 | 5.750 | 5.800 | 9,571 | +0.05(+0.87%) |
Aug 28, 2017 | 5.600 | 6.100 | 5.600 | 5.750 | 5,577 | +0.05(+0.88%) |
Aug 25, 2017 | 5.600 | 5.870 | 5.575 | 5.700 | 8,987 | -0.15(-2.56%) |
Aug 24, 2017 | 5.550 | 5.850 | 5.500 | 5.850 | 6,347 | +0.13(+2.34%) |
Aug 23, 2017 | 5.750 | 5.827 | 5.600 | 5.716 | 5,629 | -0.03(-0.59%) |
Aug 22, 2017 | 5.650 | 5.800 | 5.567 | 5.750 | 8,219 | +0.00(+0.00%) |
Aug 21, 2017 | 5.945 | 5.945 | 5.750 | 5.750 | 3,165 | -0.01(-0.25%) |
Aug 18, 2017 | 5.600 | 5.764 | 5.550 | 5.764 | 681 | -0.24(-3.93%) |
Aug 17, 2017 | 6.100 | 6.192 | 6.000 | 6.000 | 1,794 | -0.20(-3.23%) |
Aug 16, 2017 | 6.250 | 6.250 | 6.200 | 6.200 | 970 | -0.20(-3.13%) |
Aug 15, 2017 | 6.350 | 6.400 | 6.350 | 6.400 | 300 | +0.10(+1.59%) |
Aug 14, 2017 | 6.300 | 6.300 | 6.300 | 6.300 | 310 | -0.15(-2.33%) |
Aug 11, 2017 | 6.319 | 6.750 | 6.319 | 6.450 | 3,633 | -0.15(-2.27%) |
Aug 10, 2017 | 6.600 | 6.850 | 6.500 | 6.600 | 6,296 | -0.05(-0.75%) |
Aug 09, 2017 | 6.600 | 6.950 | 6.550 | 6.650 | 5,419 | +0.00(+0.00%) |
Aug 08, 2017 | 6.553 | 7.000 | 6.500 | 6.650 | 12,598 | +0.15(+2.31%) |
Aug 07, 2017 | 6.500 | 6.700 | 6.500 | 6.500 | 1,630 | -0.00(-0.08%) |
Aug 04, 2017 | 6.617 | 6.648 | 6.450 | 6.505 | 10,988 | -0.20(-3.01%) |
Aug 03, 2017 | 6.700 | 6.707 | 6.620 | 6.707 | 5,711 | +0.06(+0.86%) |
Aug 02, 2017 | 6.705 | 6.705 | 6.650 | 6.650 | 383 | -0.09(-1.31%) |
Aug 01, 2017 | 6.667 | 6.738 | 6.667 | 6.738 | 1,533 | +0.04(+0.57%) |
Jul 31, 2017 | 6.800 | 6.800 | 6.543 | 6.700 | 9,907 | +0.00(+0.00%) |
Jul 28, 2017 | 6.650 | 6.750 | 6.553 | 6.700 | 15,334 | +0.05(+0.75%) |
Jul 27, 2017 | 6.600 | 6.850 | 6.400 | 6.650 | 14,047 | -0.05(-0.75%) |
Jul 26, 2017 | 6.600 | 6.700 | 6.600 | 6.700 | 6,605 | +0.10(+1.52%) |
Jul 25, 2017 | 6.300 | 6.740 | 6.300 | 6.600 | 4,067 | -0.05(-0.75%) |
Jul 24, 2017 | 6.500 | 6.820 | 6.500 | 6.650 | 2,263 | -0.20(-2.92%) |
Jul 21, 2017 | 6.850 | 6.850 | 6.850 | 6.850 | 992 | -0.13(-1.91%) |
Jul 17, 2017 | 6.983 | 21 | +0.13(+1.95%) | |||
Jul 14, 2017 | 6.650 | 7.000 | 6.650 | 6.850 | 1,361 | +0.00(+0.00%) |
Jul 13, 2017 | 6.850 | 6.900 | 6.850 | 6.850 | 2,835 | +0.00(+0.00%) |
Jul 12, 2017 | 6.675 | 6.875 | 6.600 | 6.850 | 6,206 | +0.15(+2.24%) |
Jul 11, 2017 | 6.650 | 6.800 | 6.525 | 6.700 | 3,004 | +0.00(+0.00%) |
Jul 10, 2017 | 7.189 | 7.189 | 6.700 | 6.700 | 454 | +0.00(+0.00%) |
Jul 07, 2017 | 6.855 | 6.855 | 6.650 | 6.700 | 3,733 | -0.15(-2.19%) |
Jul 06, 2017 | 6.600 | 7.000 | 6.550 | 6.850 | 4,008 | -0.15(-2.07%) |
Jul 05, 2017 | 6.650 | 6.950 | 6.650 | 6.995 | 2,904 | +0.59(+9.30%) |