Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.510 | 5.640 | 5.479 | 5.590 | 10,631,897 | +0.09(+1.64%) |
Sep 28, 2017 | 5.410 | 5.550 | 5.340 | 5.500 | 12,195,027 | +0.13(+2.42%) |
Sep 27, 2017 | 5.450 | 5.231 | 5.370 | 27,200,844 | +0.04(+0.75%) | |
Sep 26, 2017 | 5.340 | 5.440 | 5.305 | 5.330 | 10,613,379 | +0.00(+0.00%) |
Sep 25, 2017 | 5.220 | 5.350 | 5.170 | 5.330 | 12,201,127 | +0.11(+2.11%) |
Sep 22, 2017 | 5.410 | 5.420 | 5.200 | 5.220 | 28,207,444 | -0.32(-5.78%) |
Sep 21, 2017 | 5.580 | 5.610 | 5.470 | 5.540 | 11,332,803 | -0.10(-1.77%) |
Sep 20, 2017 | 5.620 | 5.690 | 5.570 | 5.640 | 11,521,961 | +0.03(+0.53%) |
Sep 19, 2017 | 5.600 | 5.660 | 5.510 | 5.610 | 10,318,417 | +0.00(+0.00%) |
Sep 18, 2017 | 5.560 | 5.700 | 5.520 | 5.610 | 13,255,085 | +0.05(+0.90%) |
Sep 15, 2017 | 5.580 | 5.705 | 5.550 | 5.560 | 16,046,249 | -0.05(-0.89%) |
Sep 14, 2017 | 5.700 | 5.705 | 5.470 | 5.610 | 18,716,110 | -0.13(-2.26%) |
Sep 13, 2017 | 5.740 | 5.820 | 5.650 | 5.740 | 11,753,719 | -0.02(-0.35%) |
Sep 12, 2017 | 5.740 | 5.800 | 5.630 | 5.760 | 10,320,379 | +0.03(+0.52%) |
Sep 11, 2017 | 5.920 | 5.960 | 5.660 | 5.730 | 15,565,125 | -0.14(-2.39%) |
Sep 08, 2017 | 5.940 | 5.980 | 5.750 | 5.870 | 13,242,293 | -0.11(-1.84%) |
Sep 07, 2017 | 5.890 | 6.020 | 5.860 | 5.980 | 16,219,093 | +0.14(+2.40%) |
Sep 06, 2017 | 5.820 | 5.890 | 5.750 | 5.840 | 11,996,222 | +0.07(+1.21%) |
Sep 05, 2017 | 5.790 | 5.985 | 5.650 | 5.770 | 20,756,528 | +0.08(+1.41%) |
Sep 01, 2017 | 5.640 | 5.800 | 5.620 | 5.690 | 14,595,076 | +0.09(+1.61%) |
Aug 31, 2017 | 5.820 | 5.860 | 5.560 | 5.600 | 21,560,704 | -0.17(-2.95%) |
Aug 30, 2017 | 5.510 | 5.820 | 5.470 | 5.770 | 22,070,776 | +0.27(+4.91%) |
Aug 29, 2017 | 5.400 | 5.650 | 5.350 | 5.500 | 16,088,953 | +0.03(+0.55%) |
Aug 28, 2017 | 5.330 | 5.630 | 5.310 | 5.470 | 18,376,176 | +0.18(+3.40%) |
Aug 25, 2017 | 5.310 | 5.340 | 5.240 | 5.290 | 11,031,895 | +0.01(+0.19%) |
Aug 24, 2017 | 5.350 | 5.455 | 5.270 | 5.280 | 10,292,540 | -0.11(-2.04%) |
Aug 23, 2017 | 5.160 | 5.390 | 5.130 | 5.390 | 14,251,512 | +0.16(+3.06%) |
Aug 22, 2017 | 5.220 | 5.290 | 5.180 | 5.230 | 13,857,080 | +0.03(+0.58%) |
Aug 21, 2017 | 5.270 | 5.310 | 5.170 | 5.200 | 8,145,891 | -0.05(-0.95%) |
Aug 18, 2017 | 5.260 | 5.330 | 5.150 | 5.250 | 10,319,234 | -0.01(-0.19%) |
Aug 17, 2017 | 5.390 | 5.459 | 5.250 | 5.260 | 9,131,702 | -0.17(-3.13%) |
Aug 16, 2017 | 5.280 | 5.470 | 5.250 | 5.430 | 14,016,079 | +0.19(+3.63%) |
Aug 15, 2017 | 5.130 | 5.320 | 5.110 | 5.240 | 12,014,454 | +0.10(+1.95%) |
Aug 14, 2017 | 5.160 | 5.220 | 5.070 | 5.140 | 15,333,626 | +0.03(+0.59%) |
Aug 11, 2017 | 5.290 | 5.340 | 5.010 | 5.110 | 20,719,968 | -0.22(-4.13%) |
Aug 10, 2017 | 5.350 | 5.540 | 5.320 | 5.330 | 15,238,071 | -0.04(-0.74%) |
Aug 09, 2017 | 5.370 | 5.455 | 5.315 | 5.370 | 9,210,195 | -0.05(-0.92%) |
Aug 08, 2017 | 5.480 | 5.560 | 5.310 | 5.420 | 14,729,012 | -0.09(-1.63%) |
Aug 07, 2017 | 5.540 | 5.660 | 5.440 | 5.510 | 15,876,179 | +0.05(+0.92%) |
Aug 04, 2017 | 5.420 | 5.490 | 5.330 | 5.460 | 13,004,573 | +0.10(+1.87%) |
Aug 03, 2017 | 5.350 | 5.480 | 5.320 | 5.360 | 10,733,216 | +0.01(+0.19%) |
Aug 02, 2017 | 5.380 | 5.470 | 5.300 | 5.350 | 17,705,656 | -0.04(-0.74%) |
Aug 01, 2017 | 5.700 | 5.720 | 5.390 | 5.390 | 26,297,304 | -0.27(-4.77%) |
Jul 31, 2017 | 5.630 | 5.680 | 5.410 | 5.660 | 24,601,348 | +0.19(+3.47%) |
Jul 28, 2017 | 5.950 | 5.951 | 5.310 | 5.470 | 56,129,808 | -0.51(-8.53%) |
Jul 27, 2017 | 6.160 | 6.180 | 5.940 | 5.980 | 33,182,678 | -0.26(-4.17%) |
Jul 26, 2017 | 6.750 | 6.790 | 6.200 | 6.240 | 55,703,776 | -0.54(-7.96%) |
Jul 25, 2017 | 6.420 | 6.880 | 6.350 | 6.780 | 70,046,816 | +0.75(+12.44%) |
Jul 24, 2017 | 6.210 | 6.225 | 5.920 | 6.030 | 23,443,462 | -0.17(-2.74%) |
Jul 21, 2017 | 6.460 | 6.470 | 6.195 | 6.200 | 16,463,993 | -0.26(-4.02%) |
Jul 20, 2017 | 6.600 | 6.380 | 6.460 | 14,175,893 | -0.14(-2.12%) | |
Jul 19, 2017 | 6.420 | 6.670 | 6.280 | 6.600 | 18,595,592 | +0.23(+3.61%) |
Jul 18, 2017 | 6.450 | 6.510 | 6.270 | 6.370 | 12,193,369 | -0.12(-1.85%) |
Jul 17, 2017 | 6.530 | 6.600 | 6.440 | 6.490 | 12,847,711 | -0.01(-0.15%) |
Jul 14, 2017 | 6.680 | 6.680 | 6.490 | 6.500 | 14,220,799 | -0.14(-2.11%) |
Jul 13, 2017 | 6.320 | 6.760 | 6.210 | 6.640 | 33,099,864 | +0.44(+7.10%) |
Jul 12, 2017 | 6.200 | 6.350 | 6.130 | 6.200 | 12,543,284 | +0.03(+0.49%) |
Jul 11, 2017 | 6.100 | 6.190 | 5.970 | 6.170 | 14,471,039 | +0.17(+2.83%) |
Jul 10, 2017 | 5.920 | 6.100 | 5.790 | 6.000 | 13,303,667 | +0.05(+0.84%) |
Jul 07, 2017 | 6.220 | 6.240 | 5.790 | 5.950 | 21,193,308 | -0.22(-3.57%) |
Jul 06, 2017 | 6.270 | 6.375 | 6.150 | 6.170 | 12,974,260 | -0.12(-1.91%) |
Jul 05, 2017 | 6.420 | 6.460 | 6.110 | 6.290 | 20,042,940 | -0.09(-1.41%) |