Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.468 | 5.556 | 5.439 | 5.536 | 1,923,179 | +0.04(+0.71%) |
Sep 28, 2017 | 5.449 | 5.527 | 5.439 | 5.497 | 1,211,256 | +0.03(+0.53%) |
Sep 27, 2017 | 5.439 | 5.478 | 5.361 | 5.468 | 2,347,461 | +0.01(+0.18%) |
Sep 26, 2017 | 5.439 | 5.468 | 5.419 | 5.458 | 1,441,112 | -0.02(-0.36%) |
Sep 25, 2017 | 5.478 | 5.527 | 5.458 | 5.478 | 1,126,127 | -0.06(-1.06%) |
Sep 22, 2017 | 5.527 | 5.566 | 5.497 | 5.536 | 1,256,864 | +0.06(+1.07%) |
Sep 21, 2017 | 5.517 | 5.517 | 5.458 | 5.478 | 1,029,544 | -0.01(-0.18%) |
Sep 20, 2017 | 5.566 | 5.605 | 5.419 | 5.488 | 1,859,405 | -0.02(-0.35%) |
Sep 19, 2017 | 5.624 | 5.634 | 5.488 | 5.507 | 1,224,684 | -0.11(-1.91%) |
Sep 18, 2017 | 5.575 | 5.624 | 5.527 | 5.614 | 2,179,657 | -0.04(-0.69%) |
Sep 15, 2017 | 5.561 | 5.663 | 5.546 | 5.653 | 1,580,507 | +0.10(+1.75%) |
Sep 14, 2017 | 5.741 | 5.761 | 5.429 | 5.556 | 4,231,762 | -0.29(-5.00%) |
Sep 13, 2017 | 5.790 | 5.848 | 5.790 | 5.848 | 2,258,342 | +0.03(+0.50%) |
Sep 12, 2017 | 5.819 | 5.838 | 5.809 | 5.819 | 961,196 | -0.01(-0.17%) |
Sep 11, 2017 | 5.887 | 5.887 | 5.809 | 5.829 | 1,211,982 | +0.00(+0.00%) |
Sep 08, 2017 | 5.838 | 5.838 | 5.751 | 5.829 | 1,352,814 | -0.01(-0.17%) |
Sep 07, 2017 | 5.829 | 5.887 | 5.829 | 5.838 | 1,552,503 | +0.01(+0.17%) |
Sep 06, 2017 | 5.780 | 5.877 | 5.770 | 5.829 | 1,590,222 | +0.06(+1.01%) |
Sep 05, 2017 | 5.780 | 5.809 | 5.722 | 5.770 | 1,627,177 | +0.00(+0.00%) |
Sep 01, 2017 | 5.800 | 5.838 | 5.741 | 5.770 | 1,063,339 | -0.02(-0.34%) |
Aug 31, 2017 | 5.848 | 5.877 | 5.780 | 5.790 | 1,391,732 | +0.00(+0.00%) |
Aug 30, 2017 | 5.790 | 5.800 | 5.761 | 5.790 | 1,086,660 | +0.02(+0.34%) |
Aug 29, 2017 | 5.761 | 5.853 | 5.761 | 5.770 | 1,474,335 | -0.02(-0.34%) |
Aug 28, 2017 | 5.868 | 5.892 | 5.770 | 5.790 | 1,322,804 | -0.02(-0.34%) |
Aug 25, 2017 | 5.848 | 5.897 | 5.780 | 5.809 | 1,174,415 | -0.03(-0.50%) |
Aug 24, 2017 | 5.848 | 5.868 | 5.819 | 5.838 | 759,218 | -0.01(-0.17%) |
Aug 23, 2017 | 5.848 | 5.858 | 5.829 | 5.848 | 674,916 | +0.00(+0.00%) |
Aug 22, 2017 | 5.819 | 5.858 | 5.800 | 5.848 | 802,430 | +0.04(+0.67%) |
Aug 21, 2017 | 5.848 | 5.848 | 5.761 | 5.809 | 1,073,727 | +0.00(+0.00%) |
Aug 18, 2017 | 5.916 | 5.926 | 5.809 | 5.809 | 1,366,790 | +0.00(+0.00%) |
Aug 17, 2017 | 5.965 | 5.965 | 5.790 | 5.809 | 2,169,876 | -0.13(-2.13%) |
Aug 16, 2017 | 5.985 | 6.024 | 5.926 | 5.936 | 1,981,320 | -0.04(-0.65%) |
Aug 15, 2017 | 5.965 | 6.004 | 5.946 | 5.975 | 649,126 | +0.01(+0.16%) |
Aug 14, 2017 | 6.033 | 6.063 | 5.926 | 5.965 | 1,465,129 | -0.04(-0.65%) |
Aug 11, 2017 | 6.004 | 6.063 | 6.004 | 6.004 | 1,454,917 | +0.03(+0.49%) |
Aug 10, 2017 | 5.975 | 6.063 | 5.975 | 5.975 | 1,650,445 | -0.02(-0.33%) |
Aug 09, 2017 | 5.955 | 5.999 | 5.955 | 5.994 | 1,106,491 | +0.01(+0.16%) |
Aug 08, 2017 | 5.926 | 6.053 | 5.926 | 5.985 | 1,226,865 | +0.03(+0.49%) |
Aug 07, 2017 | 6.072 | 6.087 | 5.936 | 5.955 | 1,773,377 | -0.11(-1.77%) |
Aug 04, 2017 | 6.131 | 6.141 | 6.043 | 6.063 | 1,370,823 | -0.08(-1.27%) |
Aug 03, 2017 | 6.160 | 6.163 | 6.121 | 6.141 | 658,310 | -0.04(-0.63%) |
Aug 02, 2017 | 6.209 | 6.219 | 6.111 | 6.180 | 1,202,790 | -0.03(-0.47%) |
Aug 01, 2017 | 6.033 | 6.238 | 6.033 | 6.209 | 1,791,547 | +0.21(+3.58%) |
Jul 31, 2017 | 5.907 | 6.024 | 5.907 | 5.994 | 1,168,447 | +0.05(+0.82%) |
Jul 28, 2017 | 5.946 | 6.014 | 5.887 | 5.946 | 1,425,028 | -0.02(-0.33%) |
Jul 27, 2017 | 6.043 | 6.068 | 5.897 | 5.965 | 1,472,564 | -0.04(-0.65%) |
Jul 26, 2017 | 6.004 | 6.043 | 5.985 | 6.004 | 1,713,923 | +0.04(+0.65%) |
Jul 25, 2017 | 5.868 | 5.975 | 5.858 | 5.965 | 1,451,137 | +0.11(+1.83%) |
Jul 24, 2017 | 5.887 | 5.926 | 5.838 | 5.858 | 1,992,505 | -0.04(-0.66%) |
Jul 21, 2017 | 5.614 | 5.990 | 5.595 | 5.897 | 3,793,268 | +0.29(+5.22%) |
Jul 20, 2017 | 5.341 | 5.644 | 5.341 | 5.605 | 2,011,223 | +0.30(+5.70%) |
Jul 19, 2017 | 5.322 | 5.332 | 5.224 | 5.302 | 929,368 | -0.03(-0.55%) |
Jul 18, 2017 | 5.322 | 5.361 | 5.298 | 5.332 | 885,560 | +0.00(+0.00%) |
Jul 17, 2017 | 5.293 | 5.380 | 5.288 | 5.332 | 1,093,999 | +0.04(+0.74%) |
Jul 14, 2017 | 5.215 | 5.302 | 5.205 | 5.293 | 1,208,334 | +0.08(+1.50%) |
Jul 13, 2017 | 5.166 | 5.215 | 5.098 | 5.215 | 1,140,690 | +0.01(+0.19%) |
Jul 12, 2017 | 5.137 | 5.215 | 5.127 | 5.205 | 907,630 | +0.09(+1.71%) |
Jul 11, 2017 | 5.156 | 5.156 | 5.020 | 5.117 | 1,194,931 | -0.04(-0.76%) |
Jul 10, 2017 | 5.078 | 5.205 | 5.078 | 5.156 | 2,164,143 | +0.13(+2.52%) |
Jul 07, 2017 | 5.049 | 5.078 | 4.942 | 5.029 | 1,205,762 | -0.02(-0.39%) |
Jul 06, 2017 | 5.098 | 5.117 | 5.020 | 5.049 | 630,888 | -0.03(-0.58%) |
Jul 05, 2017 | 5.078 | 5.088 | 5.010 | 5.078 | 973,334 | +0.00(+0.00%) |