Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.282 | 5.311 | 5.204 | 5.246 | 51,041 | +0.04(+0.82%) |
Jul 28, 2017 | 5.197 | 5.282 | 5.061 | 5.204 | 31,940 | +0.03(+0.55%) |
Jul 27, 2017 | 5.139 | 5.303 | 5.139 | 5.175 | 25,936 | +0.00(+0.00%) |
Jul 26, 2017 | 5.239 | 5.311 | 5.139 | 5.175 | 22,622 | -0.01(-0.27%) |
Jul 25, 2017 | 5.189 | 5.225 | 5.068 | 5.189 | 41,702 | -0.02(-0.41%) |
Jul 24, 2017 | 5.311 | 5.311 | 5.168 | 5.211 | 18,061 | +0.01(+0.14%) |
Jul 21, 2017 | 5.200 | 5.227 | 5.134 | 5.204 | 13,759 | +0.01(+0.27%) |
Jul 20, 2017 | 5.097 | 5.257 | 5.025 | 5.189 | 20,147 | +0.09(+1.82%) |
Jul 19, 2017 | 5.288 | 5.288 | 5.055 | 5.097 | 19,581 | -0.06(-1.24%) |
Jul 18, 2017 | 5.239 | 5.347 | 5.140 | 5.161 | 26,815 | -0.03(-0.55%) |
Jul 17, 2017 | 5.125 | 5.460 | 5.047 | 5.189 | 55,490 | +0.09(+1.82%) |
Jul 14, 2017 | 4.812 | 5.289 | 4.805 | 5.097 | 72,501 | +0.31(+6.56%) |
Jul 13, 2017 | 5.132 | 5.132 | 4.726 | 4.783 | 61,070 | -0.29(-5.64%) |
Jul 12, 2017 | 5.090 | 5.238 | 5.025 | 5.069 | 16,316 | +0.00(+0.01%) |
Jul 11, 2017 | 5.132 | 5.489 | 5.061 | 5.068 | 48,854 | -0.09(-1.66%) |
Jul 10, 2017 | 5.139 | 5.164 | 5.125 | 5.154 | 4,144 | -0.02(-0.41%) |
Jul 07, 2017 | 5.218 | 5.253 | 5.111 | 5.175 | 24,530 | -0.06(-1.22%) |
Jul 06, 2017 | 5.339 | 5.339 | 5.239 | 5.239 | 9,922 | -0.14(-2.65%) |
Jul 05, 2017 | 5.339 | 5.418 | 5.325 | 5.382 | 20,543 | +0.04(+0.80%) |
Jul 03, 2017 | 5.439 | 5.560 | 5.332 | 5.339 | 9,138 | +0.01(+0.27%) |
Jun 30, 2017 | 5.546 | 5.246 | 5.325 | 78,637 | -0.01(-0.13%) | |
Jun 29, 2017 | 5.346 | 5.346 | 5.132 | 5.332 | 22,838 | -0.01(-0.13%) |
Jun 28, 2017 | 5.250 | 5.346 | 5.104 | 5.339 | 33,831 | +0.27(+5.37%) |
Jun 27, 2017 | 5.268 | 5.346 | 5.040 | 5.067 | 59,115 | -0.18(-3.48%) |
Jun 26, 2017 | 5.211 | 5.303 | 5.211 | 5.250 | 6,572 | +0.10(+2.01%) |
Jun 23, 2017 | 5.150 | 5.273 | 5.133 | 5.147 | 11,229 | +0.07(+1.40%) |
Jun 22, 2017 | 5.216 | 5.239 | 5.075 | 5.075 | 11,520 | -0.06(-1.26%) |
Jun 21, 2017 | 5.027 | 5.532 | 5.027 | 5.140 | 32,477 | +0.06(+1.28%) |
Jun 20, 2017 | 5.061 | 5.204 | 5.018 | 5.075 | 33,629 | +0.07(+1.42%) |
Jun 19, 2017 | 5.097 | 5.194 | 5.061 | 5.004 | 33,064 | -0.09(-1.82%) |
Jun 16, 2017 | 5.097 | 5.132 | 5.097 | 5.097 | 21,152 | +0.00(+0.00%) |
Jun 15, 2017 | 5.144 | 5.245 | 5.097 | 5.097 | 36,270 | -0.18(-3.38%) |
Jun 14, 2017 | 5.425 | 5.825 | 5.275 | 5.275 | 76,657 | -0.09(-1.60%) |
Jun 13, 2017 | 5.289 | 5.418 | 5.118 | 5.360 | 29,900 | +0.01(+0.13%) |
Jun 12, 2017 | 5.339 | 5.489 | 5.197 | 5.353 | 52,539 | +0.24(+4.74%) |
Jun 09, 2017 | 5.150 | 5.243 | 5.110 | 5.111 | 12,607 | -0.09(-1.78%) |
Jun 08, 2017 | 5.097 | 5.325 | 5.097 | 5.204 | 30,091 | +0.11(+2.10%) |
Jun 07, 2017 | 5.261 | 5.408 | 5.097 | 5.097 | 30,934 | -0.13(-2.46%) |
Jun 06, 2017 | 5.168 | 5.339 | 5.097 | 5.225 | 53,705 | +0.05(+0.96%) |
Jun 05, 2017 | 5.167 | 5.180 | 5.097 | 5.175 | 40,175 | +0.05(+0.97%) |
Jun 02, 2017 | 5.104 | 5.196 | 5.097 | 5.125 | 12,416 | +0.09(+1.70%) |
Jun 01, 2017 | 5.128 | 5.132 | 4.997 | 5.040 | 15,594 | +0.04(+0.86%) |
May 31, 2017 | 5.018 | 5.082 | 4.997 | 4.997 | 19,432 | -0.01(-0.14%) |
May 30, 2017 | 5.147 | 5.147 | 4.997 | 5.004 | 26,466 | -0.11(-2.09%) |
May 26, 2017 | 5.104 | 5.159 | 4.997 | 5.111 | 35,887 | +0.01(+0.14%) |
May 25, 2017 | 5.204 | 5.204 | 5.097 | 5.104 | 21,810 | -0.06(-1.24%) |
May 24, 2017 | 5.177 | 5.218 | 5.132 | 5.168 | 20,365 | +0.04(+0.69%) |
May 23, 2017 | 5.168 | 5.225 | 5.104 | 5.132 | 44,646 | -0.07(-1.37%) |
May 22, 2017 | 5.275 | 5.332 | 5.162 | 5.204 | 27,030 | -0.10(-1.96%) |
May 19, 2017 | 5.327 | 5.368 | 5.218 | 5.308 | 25,736 | +0.05(+0.96%) |
May 18, 2017 | 5.360 | 5.375 | 5.214 | 5.257 | 31,125 | -0.09(-1.67%) |
May 17, 2017 | 5.311 | 5.403 | 5.239 | 5.346 | 30,419 | -0.04(-0.66%) |
May 16, 2017 | 5.418 | 5.489 | 5.359 | 5.382 | 24,238 | -0.04(-0.79%) |
May 15, 2017 | 5.496 | 5.553 | 5.418 | 5.425 | 35,993 | +0.02(+0.40%) |
May 12, 2017 | 5.560 | 5.560 | 5.256 | 5.403 | 34,455 | -0.03(-0.53%) |
May 11, 2017 | 5.503 | 5.574 | 5.418 | 5.432 | 17,114 | -0.02(-0.39%) |
May 10, 2017 | 5.211 | 5.609 | 5.211 | 5.453 | 51,487 | +0.20(+3.80%) |
May 09, 2017 | 5.524 | 5.646 | 5.197 | 5.254 | 51,820 | -0.27(-4.90%) |
May 08, 2017 | 5.503 | 5.631 | 5.239 | 5.524 | 89,303 | +0.04(+0.78%) |
May 05, 2017 | 5.802 | 5.838 | 5.482 | 5.482 | 178,295 | -0.32(-5.53%) |
May 04, 2017 | 6.123 | 6.123 | 5.802 | 5.802 | 28,678 | -0.20(-3.33%) |
May 03, 2017 | 5.856 | 6.009 | 5.814 | 6.002 | 50,753 | +0.19(+3.35%) |
May 02, 2017 | 5.842 | 6.016 | 5.807 | 5.807 | 56,028 | -0.11(-1.93%) |