Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.050 | 6.050 | 5.950 | 6.000 | 5,178 | +0.00(+0.00%) |
Oct 30, 2017 | 5.950 | 6.000 | 5.950 | 6.000 | 3,075 | -0.05(-0.83%) |
Oct 27, 2017 | 6.050 | 6.050 | 6.000 | 6.050 | 905 | +0.00(+0.00%) |
Oct 26, 2017 | 6.100 | 6.200 | 6.000 | 6.050 | 8,216 | -0.10(-1.63%) |
Oct 25, 2017 | 6.355 | 6.355 | 5.969 | 6.150 | 16,487 | -0.25(-3.91%) |
Oct 24, 2017 | 6.350 | 6.450 | 6.350 | 6.400 | 5,491 | +0.00(+0.00%) |
Oct 23, 2017 | 6.410 | 6.455 | 6.400 | 6.400 | 25,450 | -0.10(-1.54%) |
Oct 20, 2017 | 6.500 | 6.500 | 6.350 | 6.500 | 19,712 | +0.00(+0.00%) |
Oct 19, 2017 | 6.450 | 6.500 | 6.425 | 6.500 | 19,594 | +0.05(+0.78%) |
Oct 18, 2017 | 6.400 | 6.450 | 6.400 | 6.450 | 17,873 | +0.00(+0.00%) |
Oct 17, 2017 | 6.300 | 6.450 | 6.300 | 6.450 | 9,637 | +0.15(+2.38%) |
Oct 16, 2017 | 6.250 | 6.300 | 6.200 | 6.300 | 4,031 | +0.00(+0.00%) |
Oct 13, 2017 | 6.300 | 6.300 | 6.265 | 6.300 | 4,550 | +0.05(+0.80%) |
Oct 12, 2017 | 6.350 | 6.400 | 6.250 | 6.250 | 5,260 | -0.10(-1.57%) |
Oct 11, 2017 | 6.350 | 6.400 | 6.338 | 6.350 | 8,050 | +0.00(+0.00%) |
Oct 10, 2017 | 6.200 | 6.350 | 6.200 | 6.350 | 5,434 | +0.15(+2.42%) |
Oct 09, 2017 | 6.250 | 6.250 | 6.150 | 6.200 | 5,933 | -0.10(-1.59%) |
Oct 06, 2017 | 6.250 | 6.300 | 6.200 | 6.300 | 29,649 | -0.03(-0.40%) |
Oct 05, 2017 | 6.200 | 6.325 | 6.193 | 6.325 | 7,315 | +0.08(+1.20%) |
Oct 04, 2017 | 6.250 | 6.400 | 6.225 | 6.250 | 22,097 | +0.10(+1.63%) |
Oct 03, 2017 | 6.100 | 6.250 | 6.100 | 6.150 | 3,497 | -0.10(-1.60%) |
Oct 02, 2017 | 6.190 | 6.250 | 6.150 | 6.250 | 4,867 | +0.05(+0.81%) |
Sep 29, 2017 | 6.200 | 6.200 | 6.000 | 6.200 | 15,729 | +0.00(+0.00%) |
Sep 28, 2017 | 6.200 | 6.300 | 6.005 | 6.200 | 45,496 | +0.20(+3.33%) |
Sep 27, 2017 | 6.000 | 6.050 | 5.963 | 6.000 | 8,454 | +0.05(+0.84%) |
Sep 26, 2017 | 5.850 | 5.950 | 5.850 | 5.950 | 3,527 | +0.05(+0.85%) |
Sep 25, 2017 | 5.922 | 5.950 | 5.850 | 5.900 | 6,328 | -0.15(-2.48%) |
Sep 22, 2017 | 6.050 | 6.100 | 5.978 | 6.050 | 3,533 | -0.05(-0.82%) |
Sep 21, 2017 | 5.761 | 6.100 | 5.750 | 6.100 | 5,671 | +0.20(+3.39%) |
Sep 20, 2017 | 5.800 | 5.900 | 5.750 | 5.900 | 29,190 | +0.00(+0.00%) |
Sep 19, 2017 | 5.800 | 5.900 | 5.750 | 5.900 | 10,119 | +0.00(+0.00%) |
Sep 18, 2017 | 5.822 | 5.900 | 5.810 | 5.900 | 3,932 | +0.00(+0.00%) |
Sep 15, 2017 | 5.890 | 5.900 | 5.850 | 5.900 | 3,187 | -0.05(-0.84%) |
Sep 14, 2017 | 5.950 | 5.950 | 5.850 | 5.950 | 2,769 | +0.05(+0.85%) |
Sep 13, 2017 | 5.900 | 5.950 | 5.750 | 5.900 | 12,401 | +0.05(+0.85%) |
Sep 12, 2017 | 5.850 | 5.900 | 5.750 | 5.850 | 14,172 | -0.05(-0.85%) |
Sep 11, 2017 | 5.900 | 5.900 | 5.850 | 5.900 | 11,767 | -0.10(-1.67%) |
Sep 08, 2017 | 5.850 | 6.000 | 5.800 | 6.000 | 3,206 | +0.10(+1.69%) |
Sep 07, 2017 | 6.100 | 6.100 | 5.800 | 5.900 | 14,158 | -0.25(-4.07%) |
Sep 06, 2017 | 6.100 | 6.150 | 5.925 | 6.150 | 22,312 | +0.00(+0.00%) |
Sep 05, 2017 | 6.100 | 6.150 | 6.050 | 6.150 | 4,933 | +0.04(+0.74%) |
Sep 01, 2017 | 6.100 | 6.200 | 6.100 | 6.105 | 2,400 | +0.01(+0.08%) |
Aug 31, 2017 | 6.150 | 6.150 | 6.050 | 6.100 | 5,564 | -0.10(-1.61%) |
Aug 30, 2017 | 6.000 | 6.200 | 6.000 | 6.200 | 12,490 | +0.00(+0.00%) |
Aug 29, 2017 | 6.150 | 6.200 | 5.969 | 6.200 | 3,239 | +0.05(+0.81%) |
Aug 28, 2017 | 6.200 | 6.200 | 6.150 | 6.150 | 3,401 | -0.05(-0.81%) |
Aug 25, 2017 | 6.150 | 6.200 | 6.115 | 6.200 | 5,582 | +0.05(+0.81%) |
Aug 24, 2017 | 6.100 | 6.150 | 6.050 | 6.150 | 4,124 | +0.00(+0.00%) |
Aug 23, 2017 | 6.000 | 6.150 | 5.950 | 6.150 | 1,769 | +0.05(+0.82%) |
Aug 22, 2017 | 6.100 | 6.100 | 5.950 | 6.100 | 5,402 | -0.05(-0.81%) |
Aug 21, 2017 | 6.050 | 6.150 | 5.950 | 6.150 | 5,132 | +0.00(+0.00%) |
Aug 18, 2017 | 6.000 | 6.150 | 5.836 | 6.150 | 31,251 | +0.10(+1.65%) |
Aug 17, 2017 | 6.050 | 6.050 | 6.000 | 6.050 | 4,610 | -0.10(-1.63%) |
Aug 16, 2017 | 6.100 | 6.150 | 6.100 | 6.150 | 11,124 | +0.05(+0.82%) |
Aug 15, 2017 | 6.100 | 6.100 | 6.060 | 6.100 | 7,821 | -0.10(-1.61%) |
Aug 14, 2017 | 6.200 | 6.200 | 6.000 | 6.200 | 17,583 | -0.05(-0.80%) |
Aug 11, 2017 | 6.100 | 6.200 | 6.055 | 6.250 | 11,240 | +0.10(+1.63%) |
Aug 10, 2017 | 6.100 | 6.150 | 6.000 | 6.150 | 11,940 | +0.00(+0.00%) |
Aug 09, 2017 | 6.250 | 6.250 | 6.100 | 6.150 | 4,787 | -0.15(-2.38%) |
Aug 08, 2017 | 6.300 | 6.300 | 6.275 | 6.300 | 3,458 | -0.05(-0.79%) |
Aug 07, 2017 | 6.350 | 6.350 | 6.200 | 6.350 | 11,600 | -0.05(-0.78%) |
Aug 04, 2017 | 6.350 | 6.400 | 6.100 | 6.400 | 40,332 | +0.00(+0.00%) |
Aug 03, 2017 | 6.300 | 6.425 | 6.050 | 6.400 | 41,044 | -0.05(-0.78%) |
Aug 02, 2017 | 6.350 | 6.450 | 6.060 | 6.450 | 93,679 | -0.10(-1.53%) |