Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.669 | 5.740 | 5.600 | 5.720 | 12,057 | -0.04(-0.69%) |
Sep 28, 2017 | 5.450 | 5.760 | 5.450 | 5.760 | 11,434 | +0.24(+4.35%) |
Sep 27, 2017 | 5.460 | 5.520 | 5.387 | 5.520 | 1,738 | +0.08(+1.47%) |
Sep 26, 2017 | 5.416 | 5.442 | 5.416 | 5.440 | 2,287 | -0.02(-0.36%) |
Sep 25, 2017 | 5.430 | 5.535 | 5.430 | 5.460 | 2,164 | -0.02(-0.36%) |
Sep 22, 2017 | 5.460 | 5.480 | 5.460 | 5.480 | 1,037 | +0.04(+0.74%) |
Sep 21, 2017 | 5.595 | 5.634 | 5.370 | 5.440 | 4,180 | -0.10(-1.75%) |
Sep 20, 2017 | 5.537 | 5.566 | 5.512 | 5.537 | 10,695 | -0.00(-0.06%) |
Sep 19, 2017 | 5.370 | 5.540 | 5.300 | 5.540 | 16,348 | +0.11(+2.03%) |
Sep 18, 2017 | 5.500 | 5.516 | 5.360 | 5.430 | 4,229 | -0.06(-1.09%) |
Sep 15, 2017 | 5.490 | 5.490 | 5.447 | 5.490 | 7,736 | +0.00(+0.00%) |
Sep 14, 2017 | 5.480 | 5.500 | 5.370 | 5.490 | 12,080 | +0.00(+0.00%) |
Sep 13, 2017 | 5.350 | 5.490 | 5.350 | 5.490 | 8,353 | +0.15(+2.81%) |
Sep 12, 2017 | 5.390 | 5.390 | 5.300 | 5.340 | 6,824 | -0.10(-1.84%) |
Sep 11, 2017 | 5.310 | 5.474 | 5.300 | 5.440 | 14,155 | +0.13(+2.43%) |
Sep 08, 2017 | 5.320 | 5.320 | 5.311 | 5.311 | 243 | -0.11(-2.02%) |
Sep 07, 2017 | 5.300 | 5.490 | 5.290 | 5.420 | 9,915 | +0.13(+2.46%) |
Sep 06, 2017 | 5.200 | 5.490 | 5.200 | 5.290 | 1,318 | -0.15(-2.76%) |
Sep 05, 2017 | 5.350 | 5.210 | 5.440 | 6,139 | +0.09(+1.68%) | |
Sep 01, 2017 | 5.430 | 5.460 | 5.350 | 5.350 | 7,463 | -0.04(-0.74%) |
Aug 31, 2017 | 5.330 | 5.490 | 5.330 | 5.390 | 7,375 | -0.11(-2.00%) |
Aug 30, 2017 | 5.500 | 5.550 | 5.381 | 5.500 | 2,536 | +0.02(+0.28%) |
Aug 29, 2017 | 5.350 | 5.490 | 5.291 | 5.484 | 13,004 | +0.11(+2.13%) |
Aug 28, 2017 | 5.410 | 5.490 | 5.250 | 5.370 | 37,211 | -0.13(-2.36%) |
Aug 25, 2017 | 5.300 | 5.500 | 5.226 | 5.500 | 17,081 | +0.20(+3.77%) |
Aug 24, 2017 | 5.308 | 5.308 | 5.300 | 5.300 | 853 | +0.02(+0.38%) |
Aug 23, 2017 | 5.280 | 5.313 | 5.280 | 5.280 | 675 | +0.00(+0.00%) |
Aug 22, 2017 | 5.300 | 5.400 | 5.280 | 5.280 | 4,923 | +0.01(+0.19%) |
Aug 21, 2017 | 5.330 | 5.330 | 5.265 | 5.270 | 412 | -0.09(-1.68%) |
Aug 18, 2017 | 5.470 | 5.470 | 5.201 | 5.360 | 4,778 | -0.04(-0.74%) |
Aug 17, 2017 | 5.164 | 5.520 | 5.164 | 5.400 | 2,087 | -0.15(-2.70%) |
Aug 16, 2017 | 5.550 | 5.550 | 5.260 | 5.550 | 3,238 | +0.05(+0.91%) |
Aug 15, 2017 | 5.260 | 5.550 | 5.260 | 5.500 | 4,326 | +0.05(+0.92%) |
Aug 14, 2017 | 5.300 | 5.450 | 5.167 | 5.450 | 4,932 | +0.11(+2.06%) |
Aug 11, 2017 | 5.300 | 5.360 | 5.218 | 5.340 | 11,787 | +0.09(+1.71%) |
Aug 10, 2017 | 5.210 | 5.480 | 5.008 | 5.250 | 18,244 | +0.12(+2.34%) |
Aug 09, 2017 | 5.370 | 5.410 | 5.100 | 5.130 | 4,563 | -0.20(-3.75%) |
Aug 08, 2017 | 5.240 | 5.430 | 5.140 | 5.330 | 5,173 | +0.02(+0.38%) |
Aug 07, 2017 | 5.140 | 5.310 | 5.119 | 5.310 | 5,425 | +0.09(+1.72%) |
Aug 04, 2017 | 5.240 | 5.240 | 5.220 | 5.220 | 1,943 | +0.13(+2.63%) |
Aug 03, 2017 | 5.100 | 5.320 | 5.086 | 5.086 | 5,988 | -0.03(-0.66%) |
Aug 02, 2017 | 5.200 | 5.330 | 5.120 | 5.120 | 13,216 | -0.14(-2.66%) |
Aug 01, 2017 | 5.325 | 5.325 | 5.090 | 5.260 | 35,494 | -0.06(-1.13%) |
Jul 31, 2017 | 5.350 | 5.490 | 5.230 | 5.320 | 7,971 | +0.04(+0.76%) |
Jul 28, 2017 | 5.100 | 5.520 | 5.100 | 5.280 | 10,608 | +0.07(+1.34%) |
Jul 27, 2017 | 5.250 | 5.300 | 5.110 | 5.210 | 9,800 | -0.16(-2.98%) |
Jul 26, 2017 | 5.490 | 5.490 | 5.347 | 5.370 | 2,925 | -0.03(-0.56%) |
Jul 25, 2017 | 5.520 | 5.530 | 5.400 | 5.400 | 9,228 | -0.02(-0.35%) |
Jul 24, 2017 | 5.540 | 5.550 | 5.419 | 5.419 | 3,737 | -0.03(-0.57%) |
Jul 21, 2017 | 5.530 | 5.530 | 5.449 | 5.450 | 2,660 | +0.00(+0.00%) |
Jul 19, 2017 | 5.450 | 5.450 | 5.450 | 34 | -0.03(-0.55%) | |
Jul 18, 2017 | 5.460 | 5.550 | 5.420 | 5.480 | 11,230 | -0.02(-0.36%) |
Jul 17, 2017 | 5.260 | 5.500 | 5.260 | 5.500 | 1,994 | +0.08(+1.53%) |
Jul 14, 2017 | 5.215 | 5.430 | 5.215 | 5.417 | 14,949 | +0.16(+2.98%) |
Jul 13, 2017 | 5.020 | 5.590 | 5.020 | 5.260 | 27,359 | +0.26(+5.20%) |
Jul 12, 2017 | 4.970 | 5.060 | 4.970 | 5.000 | 3,785 | +0.02(+0.40%) |
Jul 11, 2017 | 4.940 | 5.020 | 4.910 | 4.980 | 3,771 | +0.05(+1.01%) |
Jul 10, 2017 | 4.940 | 4.940 | 4.910 | 4.930 | 8,235 | -0.04(-0.80%) |
Jul 07, 2017 | 4.980 | 4.984 | 4.935 | 4.970 | 12,022 | -0.03(-0.60%) |
Jul 06, 2017 | 5.000 | 5.070 | 5.000 | 5.000 | 9,531 | -0.04(-0.79%) |
Jul 05, 2017 | 5.030 | 5.043 | 5.000 | 5.040 | 8,312 | +0.01(+0.20%) |