Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.600 | 5.700 | 5.200 | 5.450 | 182,987 | -0.15(-2.68%) |
Sep 28, 2017 | 5.600 | 5.650 | 4.100 | 5.600 | 1,463,939 | -0.05(-0.88%) |
Sep 27, 2017 | 5.750 | 5.773 | 5.650 | 5.650 | 145,736 | -0.10(-1.74%) |
Sep 26, 2017 | 5.800 | 5.900 | 5.650 | 5.750 | 137,686 | -0.05(-0.86%) |
Sep 25, 2017 | 6.000 | 6.000 | 5.800 | 5.800 | 130,930 | -0.20(-3.33%) |
Sep 22, 2017 | 5.900 | 6.000 | 5.900 | 6.000 | 80,449 | +0.10(+1.69%) |
Sep 21, 2017 | 6.100 | 6.100 | 5.850 | 5.900 | 84,037 | -0.10(-1.67%) |
Sep 20, 2017 | 5.900 | 6.000 | 5.750 | 6.000 | 127,991 | +0.15(+2.56%) |
Sep 19, 2017 | 5.950 | 5.975 | 5.750 | 5.850 | 204,152 | -0.10(-1.68%) |
Sep 18, 2017 | 6.200 | 6.200 | 5.900 | 5.950 | 185,985 | -0.20(-3.25%) |
Sep 15, 2017 | 6.100 | 6.150 | 6.000 | 6.150 | 131,273 | +0.05(+0.82%) |
Sep 14, 2017 | 6.100 | 6.200 | 6.050 | 6.100 | 155,858 | +0.00(+0.00%) |
Sep 13, 2017 | 6.100 | 6.150 | 6.050 | 6.100 | 119,178 | -0.05(-0.81%) |
Sep 12, 2017 | 6.100 | 6.150 | 6.000 | 6.150 | 75,791 | +0.10(+1.65%) |
Sep 11, 2017 | 6.200 | 6.200 | 5.950 | 6.050 | 92,596 | -0.05(-0.82%) |
Sep 08, 2017 | 6.100 | 6.100 | 6.000 | 6.100 | 66,417 | +0.05(+0.83%) |
Sep 07, 2017 | 6.050 | 6.150 | 6.000 | 6.050 | 124,618 | +0.10(+1.68%) |
Sep 06, 2017 | 6.000 | 6.000 | 5.950 | 5.950 | 36,190 | +0.00(+0.00%) |
Sep 05, 2017 | 6.000 | 6.000 | 5.850 | 5.950 | 95,195 | +0.05(+0.85%) |
Sep 01, 2017 | 5.800 | 5.900 | 5.800 | 5.900 | 108,989 | +0.10(+1.72%) |
Aug 31, 2017 | 6.000 | 6.000 | 5.800 | 5.800 | 173,830 | -0.20(-3.33%) |
Aug 30, 2017 | 6.000 | 6.050 | 5.950 | 6.000 | 99,259 | +0.00(+0.00%) |
Aug 29, 2017 | 6.050 | 6.150 | 6.000 | 6.000 | 83,196 | -0.10(-1.64%) |
Aug 28, 2017 | 6.100 | 6.150 | 6.100 | 6.100 | 68,706 | -0.05(-0.81%) |
Aug 25, 2017 | 6.200 | 6.250 | 6.150 | 6.150 | 61,517 | +0.00(+0.00%) |
Aug 24, 2017 | 6.100 | 6.150 | 6.000 | 6.150 | 110,426 | +0.15(+2.50%) |
Aug 23, 2017 | 5.850 | 6.050 | 5.700 | 6.000 | 199,402 | +0.10(+1.69%) |
Aug 22, 2017 | 5.900 | 6.019 | 5.850 | 5.900 | 123,906 | -0.05(-0.84%) |
Aug 21, 2017 | 6.250 | 6.300 | 5.900 | 5.950 | 152,407 | -0.30(-4.80%) |
Aug 18, 2017 | 6.150 | 6.350 | 6.100 | 6.250 | 197,325 | +0.00(+0.00%) |
Aug 17, 2017 | 6.350 | 6.350 | 6.200 | 6.250 | 241,433 | -0.10(-1.57%) |
Aug 16, 2017 | 6.350 | 6.500 | 6.200 | 6.350 | 221,871 | +0.10(+1.60%) |
Aug 15, 2017 | 6.200 | 6.300 | 5.950 | 6.250 | 467,927 | +0.25(+4.17%) |
Aug 14, 2017 | 6.250 | 6.250 | 5.950 | 6.000 | 296,525 | -0.25(-4.00%) |
Aug 11, 2017 | 5.550 | 6.300 | 5.550 | 6.250 | 361,659 | +0.65(+11.61%) |
Aug 10, 2017 | 5.800 | 5.831 | 5.525 | 5.600 | 315,614 | -0.25(-4.27%) |
Aug 09, 2017 | 6.150 | 6.150 | 5.750 | 5.850 | 236,767 | -0.25(-4.10%) |
Aug 08, 2017 | 6.050 | 6.300 | 5.950 | 6.100 | 375,404 | +0.25(+4.27%) |
Aug 07, 2017 | 5.900 | 6.150 | 5.750 | 5.850 | 432,025 | +0.05(+0.86%) |
Aug 04, 2017 | 5.900 | 5.750 | 5.800 | 153,699 | -0.10(-1.69%) | |
Aug 03, 2017 | 5.900 | 6.000 | 5.800 | 5.900 | 79,920 | +0.05(+0.85%) |
Aug 02, 2017 | 5.850 | 6.045 | 5.850 | 5.850 | 181,941 | +0.00(+0.00%) |
Aug 01, 2017 | 6.150 | 6.150 | 5.850 | 5.850 | 105,430 | -0.30(-4.88%) |
Jul 31, 2017 | 6.100 | 6.150 | 6.050 | 6.150 | 103,054 | +0.10(+1.65%) |
Jul 28, 2017 | 6.100 | 6.150 | 6.050 | 6.050 | 70,760 | -0.03(-0.41%) |
Jul 27, 2017 | 6.000 | 6.150 | 5.950 | 6.075 | 113,939 | +0.12(+2.10%) |
Jul 26, 2017 | 6.000 | 6.200 | 5.920 | 5.950 | 127,388 | -0.10(-1.65%) |
Jul 25, 2017 | 6.000 | 6.150 | 5.950 | 6.050 | 105,583 | +0.05(+0.83%) |
Jul 24, 2017 | 6.200 | 6.300 | 5.925 | 6.000 | 261,055 | -0.20(-3.23%) |
Jul 21, 2017 | 6.100 | 6.275 | 6.050 | 6.200 | 156,178 | +0.10(+1.64%) |
Jul 20, 2017 | 6.295 | 6.150 | 6.100 | 131,540 | -0.05(-0.81%) | |
Jul 19, 2017 | 6.550 | 6.650 | 6.050 | 6.150 | 281,039 | -0.45(-6.82%) |
Jul 18, 2017 | 6.750 | 6.850 | 6.550 | 6.600 | 152,130 | -0.05(-0.75%) |
Jul 17, 2017 | 6.700 | 6.705 | 6.650 | 6.650 | 73,579 | -0.10(-1.48%) |
Jul 14, 2017 | 6.700 | 6.750 | 6.650 | 6.750 | 180,916 | +0.05(+0.75%) |
Jul 13, 2017 | 6.700 | 6.720 | 6.650 | 6.700 | 70,678 | +0.00(+0.00%) |
Jul 12, 2017 | 6.850 | 6.850 | 6.650 | 6.700 | 101,874 | -0.05(-0.74%) |
Jul 11, 2017 | 7.000 | 7.000 | 6.650 | 6.750 | 171,010 | -0.25(-3.57%) |
Jul 10, 2017 | 7.100 | 7.100 | 6.900 | 7.000 | 162,368 | +0.00(+0.00%) |
Jul 07, 2017 | 6.750 | 7.000 | 6.650 | 7.000 | 151,044 | +0.30(+4.48%) |
Jul 06, 2017 | 6.650 | 6.800 | 6.610 | 6.700 | 83,394 | +0.00(+0.00%) |
Jul 05, 2017 | 6.800 | 6.800 | 6.650 | 6.700 | 130,854 | +0.00(+0.00%) |