Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.523 | 5.600 | 5.490 | 5.550 | 37,797 | +0.03(+0.54%) |
Oct 30, 2017 | 5.540 | 5.620 | 5.490 | 5.520 | 35,010 | -0.01(-0.18%) |
Oct 27, 2017 | 5.450 | 5.530 | 5.410 | 5.530 | 17,452 | +0.04(+0.73%) |
Oct 26, 2017 | 5.470 | 5.550 | 5.460 | 5.490 | 20,167 | +0.00(+0.00%) |
Oct 25, 2017 | 5.700 | 5.700 | 5.465 | 5.490 | 32,387 | -0.19(-3.35%) |
Oct 24, 2017 | 5.540 | 5.750 | 5.500 | 5.680 | 24,864 | +0.18(+3.27%) |
Oct 23, 2017 | 5.420 | 5.540 | 5.405 | 5.500 | 25,226 | +0.06(+1.10%) |
Oct 20, 2017 | 5.646 | 5.646 | 5.430 | 5.440 | 29,050 | -0.15(-2.68%) |
Oct 19, 2017 | 5.550 | 5.622 | 5.550 | 5.590 | 24,866 | +0.00(+0.00%) |
Oct 18, 2017 | 5.600 | 5.677 | 5.570 | 5.590 | 25,599 | -0.01(-0.18%) |
Oct 17, 2017 | 5.750 | 5.750 | 5.550 | 5.600 | 37,231 | -0.19(-3.28%) |
Oct 16, 2017 | 5.750 | 5.820 | 5.680 | 5.790 | 18,230 | +0.09(+1.58%) |
Oct 13, 2017 | 5.910 | 5.910 | 5.630 | 5.700 | 40,225 | -0.21(-3.55%) |
Oct 12, 2017 | 6.002 | 6.035 | 5.851 | 5.910 | 50,714 | -0.05(-0.84%) |
Oct 11, 2017 | 6.070 | 6.137 | 5.863 | 5.960 | 48,265 | -0.21(-3.40%) |
Oct 10, 2017 | 5.880 | 6.170 | 5.872 | 6.170 | 151,404 | +0.27(+4.58%) |
Oct 09, 2017 | 5.840 | 5.960 | 5.830 | 5.900 | 39,789 | +0.03(+0.51%) |
Oct 06, 2017 | 5.750 | 5.870 | 5.680 | 5.870 | 16,515 | +0.12(+2.09%) |
Oct 05, 2017 | 5.690 | 5.830 | 5.652 | 5.750 | 41,761 | +0.09(+1.59%) |
Oct 04, 2017 | 5.770 | 5.870 | 5.400 | 5.660 | 65,703 | -0.15(-2.58%) |
Oct 03, 2017 | 5.858 | 5.870 | 5.790 | 5.810 | 33,867 | -0.06(-1.02%) |
Oct 02, 2017 | 5.850 | 5.930 | 5.600 | 5.870 | 88,647 | -0.08(-1.34%) |
Sep 29, 2017 | 6.100 | 6.170 | 5.920 | 5.950 | 81,722 | -0.17(-2.78%) |
Sep 28, 2017 | 5.910 | 6.180 | 5.910 | 6.120 | 117,374 | +0.13(+2.17%) |
Sep 27, 2017 | 5.980 | 6.050 | 5.900 | 5.990 | 97,630 | +0.00(+0.00%) |
Sep 26, 2017 | 5.920 | 6.000 | 5.900 | 5.990 | 93,802 | +0.09(+1.53%) |
Sep 25, 2017 | 5.750 | 5.930 | 5.700 | 5.900 | 74,988 | +0.16(+2.79%) |
Sep 22, 2017 | 5.679 | 5.740 | 5.610 | 5.740 | 48,380 | +0.02(+0.35%) |
Sep 21, 2017 | 5.810 | 5.837 | 5.690 | 5.720 | 45,792 | -0.04(-0.69%) |
Sep 20, 2017 | 5.450 | 5.820 | 5.415 | 5.760 | 130,730 | +0.27(+4.92%) |
Sep 19, 2017 | 5.350 | 5.540 | 5.350 | 5.490 | 61,615 | +0.18(+3.39%) |
Sep 18, 2017 | 5.170 | 5.315 | 5.170 | 5.310 | 91,923 | +0.17(+3.31%) |
Sep 15, 2017 | 5.180 | 5.340 | 5.100 | 5.140 | 94,040 | -0.05(-0.96%) |
Sep 14, 2017 | 5.510 | 5.530 | 5.100 | 5.190 | 140,800 | -0.29(-5.29%) |
Sep 13, 2017 | 5.420 | 5.590 | 5.420 | 5.480 | 45,702 | +0.01(+0.18%) |
Sep 12, 2017 | 5.510 | 5.595 | 5.240 | 5.470 | 183,250 | -0.01(-0.18%) |
Sep 11, 2017 | 5.220 | 5.540 | 5.220 | 5.480 | 369,217 | +0.24(+4.58%) |
Sep 08, 2017 | 5.210 | 5.500 | 5.210 | 5.240 | 105,366 | -0.03(-0.57%) |
Sep 07, 2017 | 5.300 | 5.338 | 5.210 | 5.270 | 139,076 | -0.02(-0.38%) |
Sep 06, 2017 | 5.270 | 5.400 | 5.180 | 5.290 | 142,254 | -0.03(-0.56%) |
Sep 05, 2017 | 5.240 | 5.400 | 5.220 | 5.320 | 115,713 | +0.04(+0.76%) |
Sep 01, 2017 | 5.120 | 5.650 | 5.120 | 5.280 | 145,722 | +0.17(+3.33%) |
Aug 31, 2017 | 5.100 | 5.320 | 5.100 | 5.110 | 104,125 | +0.00(+0.00%) |
Aug 30, 2017 | 5.400 | 5.410 | 5.085 | 5.110 | 489,418 | -0.29(-5.37%) |
Aug 29, 2017 | 5.780 | 5.870 | 5.350 | 5.400 | 182,138 | -0.59(-9.85%) |
Aug 28, 2017 | 5.780 | 6.210 | 5.760 | 5.990 | 440,745 | +0.27(+4.72%) |
Aug 25, 2017 | 5.550 | 5.800 | 5.550 | 5.720 | 312,609 | +0.17(+3.06%) |
Aug 24, 2017 | 5.440 | 5.640 | 5.340 | 5.550 | 271,183 | +0.16(+2.97%) |
Aug 23, 2017 | 5.030 | 5.427 | 5.010 | 5.390 | 235,326 | +0.38(+7.58%) |
Aug 22, 2017 | 4.560 | 5.030 | 4.551 | 5.010 | 398,090 | +0.45(+9.87%) |
Aug 21, 2017 | 4.550 | 4.560 | 4.390 | 4.560 | 69,584 | +0.03(+0.66%) |
Aug 18, 2017 | 4.420 | 4.550 | 4.290 | 4.530 | 93,750 | +0.11(+2.49%) |
Aug 17, 2017 | 4.500 | 4.510 | 4.270 | 4.420 | 142,181 | +0.01(+0.23%) |
Aug 16, 2017 | 4.550 | 4.700 | 4.370 | 4.410 | 224,960 | -0.09(-2.00%) |
Aug 15, 2017 | 4.440 | 4.500 | 4.377 | 4.500 | 151,527 | +0.04(+0.90%) |
Aug 14, 2017 | 4.090 | 4.480 | 4.010 | 4.460 | 146,937 | +0.37(+9.05%) |
Aug 11, 2017 | 4.060 | 4.090 | 3.901 | 4.090 | 62,119 | +0.08(+2.00%) |
Aug 10, 2017 | 3.700 | 4.270 | 3.500 | 4.010 | 215,684 | -0.07(-1.72%) |
Aug 09, 2017 | 4.160 | 4.200 | 4.040 | 4.080 | 161,178 | -0.12(-2.86%) |
Aug 08, 2017 | 4.230 | 4.290 | 4.130 | 4.200 | 90,930 | -0.06(-1.41%) |
Aug 07, 2017 | 4.170 | 4.260 | 4.150 | 4.260 | 82,014 | +0.05(+1.19%) |
Aug 04, 2017 | 4.200 | 4.270 | 4.130 | 4.210 | 96,546 | +0.00(+0.00%) |
Aug 03, 2017 | 4.250 | 4.250 | 4.170 | 4.210 | 68,310 | -0.03(-0.71%) |
Aug 02, 2017 | 4.200 | 4.300 | 4.150 | 4.240 | 164,958 | +0.04(+0.95%) |