Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.260 | 5.340 | 5.260 | 5.310 | 137,633 | +0.03(+0.57%) |
Aug 30, 2017 | 5.100 | 5.370 | 5.088 | 5.280 | 313,424 | +0.20(+3.94%) |
Aug 29, 2017 | 5.090 | 5.150 | 5.030 | 5.080 | 318,724 | -0.03(-0.59%) |
Aug 28, 2017 | 5.180 | 5.200 | 5.080 | 5.110 | 162,233 | -0.04(-0.78%) |
Aug 25, 2017 | 5.220 | 5.260 | 5.135 | 5.150 | 151,100 | -0.08(-1.53%) |
Aug 24, 2017 | 5.190 | 5.250 | 5.180 | 5.230 | 56,540 | +0.08(+1.55%) |
Aug 23, 2017 | 5.160 | 5.220 | 5.140 | 5.150 | 291,376 | -0.05(-0.96%) |
Aug 22, 2017 | 5.230 | 5.270 | 5.180 | 5.200 | 142,725 | +0.01(+0.19%) |
Aug 21, 2017 | 5.200 | 5.210 | 5.160 | 5.190 | 128,547 | -0.05(-0.95%) |
Aug 18, 2017 | 5.100 | 5.240 | 5.100 | 5.240 | 161,480 | +0.08(+1.55%) |
Aug 17, 2017 | 5.210 | 5.280 | 5.160 | 5.160 | 109,225 | -0.09(-1.71%) |
Aug 16, 2017 | 5.200 | 5.270 | 5.200 | 5.250 | 100,100 | +0.05(+0.96%) |
Aug 15, 2017 | 5.200 | 5.255 | 5.150 | 5.200 | 182,668 | -0.01(-0.19%) |
Aug 14, 2017 | 5.040 | 5.250 | 5.030 | 5.210 | 246,728 | +0.27(+5.47%) |
Aug 11, 2017 | 4.980 | 5.100 | 4.890 | 4.940 | 277,345 | +0.00(+0.00%) |
Aug 10, 2017 | 5.110 | 5.130 | 4.940 | 4.940 | 337,561 | -0.21(-4.08%) |
Aug 09, 2017 | 5.120 | 5.200 | 5.060 | 5.150 | 194,240 | -0.04(-0.77%) |
Aug 08, 2017 | 5.300 | 5.340 | 5.150 | 5.190 | 277,460 | -0.14(-2.63%) |
Aug 07, 2017 | 5.340 | 5.350 | 5.250 | 5.330 | 206,833 | +0.02(+0.38%) |
Aug 04, 2017 | 5.340 | 5.261 | 5.310 | 280,443 | +0.05(+0.95%) | |
Aug 03, 2017 | 5.450 | 5.450 | 5.250 | 5.260 | 324,682 | -0.20(-3.66%) |
Aug 02, 2017 | 5.600 | 5.600 | 5.400 | 5.460 | 297,713 | +0.01(+0.18%) |
Aug 01, 2017 | 5.330 | 5.530 | 5.330 | 5.450 | 350,027 | +0.12(+2.25%) |
Jul 31, 2017 | 5.500 | 5.660 | 5.290 | 5.330 | 396,530 | -0.12(-2.20%) |
Jul 28, 2017 | 5.510 | 5.560 | 5.410 | 5.450 | 191,268 | -0.06(-1.09%) |
Jul 27, 2017 | 5.720 | 5.740 | 5.480 | 5.510 | 233,448 | -0.22(-3.84%) |
Jul 26, 2017 | 5.760 | 5.770 | 5.710 | 5.730 | 84,500 | -0.02(-0.35%) |
Jul 25, 2017 | 5.770 | 5.820 | 5.710 | 5.750 | 80,206 | +0.01(+0.17%) |
Jul 24, 2017 | 5.760 | 5.820 | 5.700 | 5.740 | 112,677 | -0.03(-0.52%) |
Jul 21, 2017 | 5.880 | 5.880 | 5.690 | 5.770 | 464,726 | -0.10(-1.70%) |
Jul 20, 2017 | 5.960 | 5.870 | 5.870 | 116,053 | -0.03(-0.51%) | |
Jul 19, 2017 | 5.760 | 6.040 | 5.720 | 5.900 | 916,626 | +0.17(+2.97%) |
Jul 18, 2017 | 5.730 | 5.760 | 5.650 | 5.730 | 129,018 | -0.02(-0.35%) |
Jul 17, 2017 | 5.770 | 5.810 | 5.700 | 5.750 | 147,387 | +0.01(+0.17%) |
Jul 14, 2017 | 5.690 | 5.740 | 5.650 | 5.740 | 140,258 | +0.04(+0.70%) |
Jul 13, 2017 | 5.770 | 5.780 | 5.690 | 5.700 | 148,982 | -0.08(-1.38%) |
Jul 12, 2017 | 5.750 | 5.850 | 5.710 | 5.780 | 151,601 | +0.04(+0.70%) |
Jul 11, 2017 | 5.740 | 5.800 | 5.700 | 5.740 | 172,974 | +0.01(+0.17%) |
Jul 10, 2017 | 5.680 | 5.830 | 5.580 | 5.730 | 205,922 | +0.06(+1.06%) |
Jul 07, 2017 | 5.500 | 5.690 | 5.490 | 5.670 | 123,586 | +0.15(+2.72%) |
Jul 06, 2017 | 5.530 | 5.550 | 5.440 | 5.520 | 249,934 | -0.05(-0.90%) |
Jul 05, 2017 | 5.570 | 5.680 | 5.545 | 5.570 | 228,543 | -0.03(-0.54%) |
Jul 03, 2017 | 5.690 | 5.690 | 5.530 | 5.600 | 143,821 | -0.09(-1.58%) |
Jun 30, 2017 | 5.710 | 5.790 | 5.663 | 5.690 | 134,363 | -0.04(-0.70%) |
Jun 29, 2017 | 5.840 | 5.870 | 5.610 | 5.730 | 377,852 | -0.09(-1.55%) |
Jun 28, 2017 | 5.800 | 5.870 | 5.755 | 5.820 | 245,851 | +0.03(+0.52%) |
Jun 27, 2017 | 5.910 | 5.940 | 5.780 | 5.790 | 328,119 | -0.13(-2.20%) |
Jun 26, 2017 | 5.760 | 5.950 | 5.760 | 5.920 | 375,412 | +0.15(+2.60%) |
Jun 23, 2017 | 5.830 | 5.720 | 5.770 | 457,986 | -0.06(-1.03%) | |
Jun 22, 2017 | 5.820 | 5.899 | 5.790 | 5.830 | 148,464 | +0.00(+0.00%) |
Jun 21, 2017 | 5.930 | 6.000 | 5.805 | 5.830 | 241,817 | -0.08(-1.35%) |
Jun 20, 2017 | 5.980 | 6.040 | 5.870 | 5.910 | 227,805 | -0.05(-0.84%) |
Jun 19, 2017 | 5.740 | 5.960 | 5.710 | 5.960 | 462,235 | +0.20(+3.47%) |
Jun 16, 2017 | 5.790 | 5.930 | 5.760 | 5.760 | 1,371,293 | -0.12(-2.04%) |
Jun 15, 2017 | 5.910 | 5.990 | 5.810 | 5.880 | 312,336 | -0.04(-0.68%) |
Jun 14, 2017 | 5.710 | 6.086 | 5.700 | 5.920 | 608,560 | +0.03(+0.51%) |
Jun 13, 2017 | 6.600 | 6.670 | 5.860 | 5.890 | 1,002,870 | -0.72(-10.89%) |
Jun 12, 2017 | 6.290 | 6.630 | 6.110 | 6.610 | 770,227 | +0.35(+5.59%) |
Jun 09, 2017 | 6.400 | 6.440 | 6.141 | 6.260 | 519,832 | -0.09(-1.42%) |
Jun 08, 2017 | 5.970 | 6.439 | 5.900 | 6.350 | 1,098,893 | +0.41(+6.90%) |
Jun 07, 2017 | 5.890 | 6.000 | 5.870 | 5.940 | 443,231 | +0.08(+1.37%) |
Jun 06, 2017 | 5.970 | 5.970 | 5.820 | 5.860 | 228,547 | -0.10(-1.68%) |
Jun 05, 2017 | 6.100 | 6.150 | 5.900 | 5.960 | 230,353 | -0.12(-1.97%) |
Jun 02, 2017 | 5.910 | 6.190 | 5.910 | 6.080 | 673,728 | +0.16(+2.70%) |