Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.570 | 5.570 | 5.450 | 5.490 | 1,828,068 | -0.12(-2.14%) |
Oct 30, 2017 | 5.550 | 5.650 | 5.530 | 5.610 | 2,356,530 | +0.04(+0.72%) |
Oct 27, 2017 | 5.400 | 5.600 | 5.350 | 5.570 | 3,010,827 | +0.14(+2.58%) |
Oct 26, 2017 | 5.530 | 5.580 | 5.420 | 5.430 | 4,136,407 | -0.09(-1.63%) |
Oct 25, 2017 | 5.600 | 5.610 | 5.500 | 5.520 | 2,928,842 | -0.07(-1.25%) |
Oct 24, 2017 | 5.670 | 5.695 | 5.565 | 5.590 | 2,897,550 | -0.14(-2.44%) |
Oct 23, 2017 | 5.650 | 5.790 | 5.640 | 5.730 | 3,121,067 | -0.01(-0.17%) |
Oct 20, 2017 | 5.680 | 5.810 | 5.651 | 5.740 | 3,478,318 | -0.03(-0.52%) |
Oct 19, 2017 | 5.750 | 5.870 | 5.740 | 5.770 | 3,391,723 | +0.07(+1.23%) |
Oct 18, 2017 | 5.600 | 5.780 | 5.580 | 5.700 | 6,738,681 | +0.04(+0.71%) |
Oct 17, 2017 | 5.910 | 5.960 | 5.520 | 5.660 | 16,326,681 | -0.33(-5.51%) |
Oct 16, 2017 | 6.130 | 6.190 | 5.940 | 5.990 | 4,637,433 | -0.16(-2.60%) |
Oct 13, 2017 | 6.280 | 6.280 | 6.010 | 6.150 | 3,547,263 | -0.05(-0.81%) |
Oct 12, 2017 | 6.230 | 6.300 | 6.160 | 6.200 | 2,854,547 | -0.05(-0.80%) |
Oct 11, 2017 | 6.210 | 6.300 | 6.114 | 6.250 | 4,897,189 | +0.07(+1.13%) |
Oct 10, 2017 | 6.360 | 6.380 | 6.160 | 6.180 | 4,187,147 | -0.19(-2.98%) |
Oct 09, 2017 | 6.190 | 6.420 | 6.180 | 6.370 | 2,777,407 | +0.24(+3.92%) |
Oct 06, 2017 | 5.980 | 6.165 | 5.890 | 6.130 | 3,833,540 | +0.13(+2.17%) |
Oct 05, 2017 | 6.190 | 6.200 | 5.950 | 6.000 | 5,339,297 | -0.22(-3.54%) |
Oct 04, 2017 | 6.270 | 6.340 | 6.120 | 6.220 | 3,874,020 | -0.01(-0.16%) |
Oct 03, 2017 | 6.190 | 6.320 | 6.180 | 6.230 | 5,426,375 | +0.05(+0.81%) |
Oct 02, 2017 | 6.030 | 6.205 | 5.930 | 6.180 | 5,345,788 | +0.08(+1.31%) |
Sep 29, 2017 | 6.630 | 6.636 | 6.100 | 6.100 | 6,941,883 | -0.56(-8.41%) |
Sep 28, 2017 | 6.370 | 6.730 | 6.370 | 6.660 | 5,967,554 | +0.28(+4.39%) |
Sep 27, 2017 | 6.270 | 6.450 | 6.250 | 6.380 | 3,373,293 | +0.00(+0.00%) |
Sep 26, 2017 | 6.400 | 6.540 | 6.370 | 6.380 | 3,826,764 | -0.11(-1.69%) |
Sep 25, 2017 | 6.310 | 6.520 | 6.260 | 6.490 | 5,629,999 | +0.18(+2.85%) |
Sep 22, 2017 | 6.310 | 6.460 | 6.230 | 6.310 | 9,455,313 | +0.06(+0.96%) |
Sep 21, 2017 | 6.070 | 6.390 | 6.030 | 6.250 | 5,873,092 | +0.04(+0.64%) |
Sep 20, 2017 | 6.390 | 6.520 | 6.130 | 6.210 | 5,978,836 | -0.15(-2.36%) |
Sep 19, 2017 | 6.350 | 6.470 | 6.280 | 6.360 | 3,716,720 | +0.03(+0.47%) |
Sep 18, 2017 | 6.470 | 6.510 | 6.300 | 6.330 | 7,230,284 | -0.24(-3.65%) |
Sep 15, 2017 | 6.700 | 6.715 | 6.570 | 6.570 | 8,310,062 | -0.09(-1.35%) |
Sep 14, 2017 | 6.640 | 6.760 | 6.450 | 6.660 | 7,405,895 | +0.00(+0.00%) |
Sep 13, 2017 | 6.860 | 6.880 | 6.610 | 6.660 | 7,846,024 | -0.22(-3.20%) |
Sep 12, 2017 | 6.800 | 6.970 | 6.760 | 6.880 | 5,080,122 | +0.04(+0.58%) |
Sep 11, 2017 | 6.750 | 7.000 | 6.710 | 6.840 | 6,989,320 | -0.19(-2.70%) |
Sep 08, 2017 | 7.230 | 7.250 | 6.910 | 7.030 | 9,826,325 | -0.18(-2.50%) |
Sep 07, 2017 | 7.040 | 7.220 | 7.020 | 7.210 | 6,495,803 | +0.30(+4.34%) |
Sep 06, 2017 | 6.970 | 7.080 | 6.740 | 6.910 | 11,175,804 | -0.02(-0.29%) |
Sep 05, 2017 | 6.780 | 6.930 | 6.760 | 6.930 | 6,381,728 | +0.22(+3.28%) |
Sep 01, 2017 | 6.700 | 6.730 | 6.564 | 6.710 | 5,429,287 | +0.07(+1.05%) |
Aug 31, 2017 | 6.450 | 6.650 | 6.450 | 6.640 | 4,300,432 | +0.19(+2.95%) |
Aug 30, 2017 | 6.360 | 6.470 | 6.350 | 6.450 | 4,796,642 | +0.04(+0.62%) |
Aug 29, 2017 | 6.570 | 6.590 | 6.300 | 6.410 | 6,505,451 | +0.08(+1.26%) |
Aug 28, 2017 | 6.200 | 6.350 | 6.100 | 6.330 | 7,164,651 | +0.21(+3.43%) |
Aug 25, 2017 | 6.210 | 6.290 | 6.010 | 6.120 | 6,702,804 | -0.07(-1.13%) |
Aug 24, 2017 | 5.950 | 6.190 | 5.930 | 6.190 | 6,292,071 | +0.23(+3.86%) |
Aug 23, 2017 | 5.940 | 6.020 | 5.870 | 5.960 | 9,716,982 | +0.20(+3.47%) |
Aug 22, 2017 | 5.830 | 5.870 | 5.730 | 5.760 | 4,106,749 | -0.11(-1.87%) |
Aug 21, 2017 | 5.770 | 5.910 | 5.740 | 5.870 | 4,488,696 | +0.17(+2.98%) |
Aug 18, 2017 | 5.790 | 5.935 | 5.630 | 5.700 | 7,293,758 | +0.03(+0.53%) |
Aug 17, 2017 | 5.670 | 5.750 | 5.590 | 5.670 | 3,799,410 | +0.03(+0.53%) |
Aug 16, 2017 | 5.380 | 5.665 | 5.380 | 5.640 | 5,489,099 | +0.27(+5.03%) |
Aug 15, 2017 | 5.300 | 5.410 | 5.260 | 5.370 | 3,452,954 | -0.05(-0.92%) |
Aug 14, 2017 | 5.380 | 5.540 | 5.380 | 5.420 | 4,114,441 | -0.03(-0.55%) |
Aug 11, 2017 | 5.230 | 5.480 | 5.230 | 5.450 | 4,779,433 | +0.23(+4.41%) |
Aug 10, 2017 | 5.400 | 5.430 | 5.120 | 5.220 | 5,976,695 | -0.06(-1.14%) |
Aug 09, 2017 | 5.460 | 5.460 | 5.280 | 5.280 | 3,869,502 | +0.00(+0.00%) |
Aug 08, 2017 | 5.270 | 5.320 | 5.175 | 5.280 | 3,676,024 | +0.06(+1.15%) |
Aug 07, 2017 | 5.170 | 5.300 | 5.150 | 5.220 | 2,164,566 | +0.00(+0.00%) |
Aug 04, 2017 | 5.370 | 5.410 | 5.190 | 5.220 | 5,199,027 | -0.22(-4.04%) |
Aug 03, 2017 | 5.470 | 5.540 | 5.400 | 5.440 | 3,091,971 | -0.04(-0.73%) |
Aug 02, 2017 | 5.460 | 5.550 | 5.410 | 5.480 | 3,933,651 | -0.04(-0.72%) |