Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.330 | 5.439 | 5.330 | 5.330 | 15,736 | -0.01(-0.19%) |
Jul 28, 2017 | 5.319 | 5.360 | 5.312 | 5.340 | 11,982 | +0.08(+1.52%) |
Jul 27, 2017 | 5.240 | 5.261 | 5.190 | 5.260 | 8,823 | -0.11(-2.03%) |
Jul 26, 2017 | 5.189 | 5.400 | 5.189 | 5.369 | 15,570 | +0.10(+1.93%) |
Jul 25, 2017 | 5.200 | 5.293 | 5.200 | 5.267 | 12,420 | -0.05(-0.99%) |
Jul 24, 2017 | 5.380 | 5.400 | 5.250 | 5.320 | 12,178 | -0.05(-0.88%) |
Jul 21, 2017 | 5.409 | 5.409 | 5.367 | 5.367 | 1,631 | +0.02(+0.32%) |
Jul 20, 2017 | 5.420 | 5.327 | 5.350 | 8,616 | +0.02(+0.44%) | |
Jul 19, 2017 | 5.320 | 5.327 | 5.320 | 5.327 | 627 | -0.03(-0.50%) |
Jul 18, 2017 | 5.350 | 5.380 | 5.350 | 5.354 | 3,484 | +0.02(+0.45%) |
Jul 17, 2017 | 5.289 | 5.331 | 5.251 | 5.330 | 7,904 | +0.06(+1.14%) |
Jul 14, 2017 | 5.245 | 5.270 | 5.245 | 5.270 | 7,984 | +0.02(+0.48%) |
Jul 13, 2017 | 5.234 | 5.270 | 5.234 | 5.245 | 3,510 | -0.12(-2.33%) |
Jul 12, 2017 | 5.426 | 5.426 | 5.354 | 5.370 | 2,925 | +0.05(+0.94%) |
Jul 11, 2017 | 5.415 | 5.415 | 5.302 | 5.320 | 8,312 | -0.05(-0.93%) |
Jul 10, 2017 | 5.348 | 5.370 | 5.348 | 5.370 | 1,247 | +0.00(+0.00%) |
Jul 07, 2017 | 5.351 | 5.380 | 5.351 | 5.370 | 2,927 | -0.01(-0.19%) |
Jul 06, 2017 | 5.350 | 5.380 | 5.350 | 5.380 | 1,920 | +0.03(+0.59%) |
Jul 05, 2017 | 5.254 | 5.360 | 5.254 | 5.349 | 10,868 | +0.10(+1.88%) |
Jul 03, 2017 | 5.299 | 5.299 | 5.250 | 5.250 | 1,382 | -0.21(-3.90%) |
Jun 30, 2017 | 5.400 | 5.470 | 5.400 | 5.463 | 26,815 | +0.05(+0.98%) |
Jun 29, 2017 | 5.314 | 5.410 | 5.273 | 5.410 | 8,439 | +0.05(+0.89%) |
Jun 28, 2017 | 5.390 | 5.390 | 5.303 | 5.362 | 7,548 | +0.03(+0.58%) |
Jun 27, 2017 | 5.340 | 5.340 | 5.310 | 5.331 | 9,175 | -0.05(-0.88%) |
Jun 26, 2017 | 5.337 | 5.378 | 5.254 | 5.378 | 14,093 | +0.02(+0.32%) |
Jun 23, 2017 | 5.290 | 5.363 | 5.290 | 5.361 | 2,166 | +0.05(+0.95%) |
Jun 22, 2017 | 5.308 | 5.330 | 5.290 | 5.310 | 4,107 | +0.10(+1.91%) |
Jun 21, 2017 | 5.200 | 5.270 | 5.200 | 5.211 | 7,329 | +0.02(+0.46%) |
Jun 20, 2017 | 5.179 | 5.222 | 5.111 | 5.187 | 22,994 | +0.03(+0.49%) |
Jun 19, 2017 | 5.198 | 5.198 | 5.162 | 5.162 | 1,466 | +0.02(+0.33%) |
Jun 16, 2017 | 5.000 | 5.265 | 5.000 | 5.145 | 862,540 | -0.07(-1.31%) |
Jun 15, 2017 | 5.186 | 5.310 | 5.186 | 5.213 | 1,619 | -0.01(-0.13%) |
Jun 14, 2017 | 5.570 | 5.584 | 5.183 | 5.220 | 61,403 | -0.31(-5.64%) |
Jun 13, 2017 | 5.596 | 5.596 | 5.532 | 5.532 | 17,412 | -0.06(-1.00%) |
Jun 12, 2017 | 5.330 | 5.600 | 5.330 | 5.588 | 23,576 | +0.14(+2.59%) |
Jun 09, 2017 | 5.540 | 5.540 | 5.430 | 5.447 | 25,578 | -0.18(-3.19%) |
Jun 08, 2017 | 5.730 | 5.860 | 5.570 | 5.626 | 17,129 | -0.22(-3.70%) |
Jun 07, 2017 | 5.830 | 5.864 | 5.700 | 5.843 | 19,564 | +0.01(+0.22%) |
Jun 06, 2017 | 5.709 | 5.850 | 5.691 | 5.830 | 25,275 | +0.09(+1.57%) |
Jun 05, 2017 | 5.658 | 5.750 | 5.530 | 5.740 | 15,417 | +0.10(+1.70%) |
Jun 02, 2017 | 5.543 | 5.650 | 5.543 | 5.644 | 16,898 | +0.07(+1.32%) |
Jun 01, 2017 | 5.650 | 5.650 | 5.551 | 5.570 | 12,420 | -0.15(-2.68%) |
May 31, 2017 | 5.710 | 5.724 | 5.663 | 5.724 | 9,981 | -0.03(-0.46%) |
May 30, 2017 | 5.723 | 5.757 | 5.723 | 5.750 | 9,476 | -0.07(-1.13%) |
May 26, 2017 | 5.770 | 5.869 | 5.770 | 5.816 | 6,609 | -0.04(-0.72%) |
May 25, 2017 | 5.845 | 5.858 | 5.796 | 5.858 | 5,394 | +0.12(+2.10%) |
May 24, 2017 | 5.907 | 5.907 | 5.645 | 5.738 | 8,034 | -0.27(-4.53%) |
May 23, 2017 | 6.045 | 6.170 | 5.896 | 6.010 | 22,910 | +0.06(+1.01%) |
May 22, 2017 | 5.946 | 5.975 | 5.940 | 5.950 | 8,776 | -0.08(-1.26%) |
May 19, 2017 | 6.002 | 6.035 | 5.995 | 6.026 | 41,425 | +0.06(+0.94%) |
May 18, 2017 | 6.010 | 6.042 | 5.962 | 5.970 | 76,501 | -0.07(-1.16%) |
May 17, 2017 | 5.987 | 6.101 | 5.970 | 6.040 | 67,441 | +0.07(+1.13%) |
May 16, 2017 | 5.948 | 6.006 | 5.940 | 5.972 | 30,592 | +0.05(+0.82%) |
May 15, 2017 | 5.880 | 5.924 | 5.790 | 5.924 | 25,767 | +0.10(+1.73%) |
May 12, 2017 | 5.770 | 5.861 | 5.770 | 5.823 | 44,674 | +0.10(+1.77%) |
May 11, 2017 | 5.679 | 5.733 | 5.660 | 5.722 | 25,954 | +0.10(+1.79%) |
May 10, 2017 | 5.610 | 5.680 | 5.610 | 5.621 | 33,592 | +0.12(+2.19%) |
May 09, 2017 | 5.370 | 5.500 | 5.370 | 5.500 | 42,494 | +0.17(+3.20%) |
May 08, 2017 | 5.320 | 5.330 | 5.281 | 5.330 | 13,098 | -0.02(-0.44%) |
May 05, 2017 | 5.183 | 5.353 | 5.130 | 5.353 | 7,373 | +0.22(+4.32%) |
May 04, 2017 | 5.191 | 5.213 | 5.084 | 5.132 | 41,806 | -0.11(-2.07%) |
May 03, 2017 | 5.186 | 5.260 | 5.160 | 5.240 | 11,303 | -0.04(-0.75%) |
May 02, 2017 | 5.301 | 5.330 | 5.148 | 5.280 | 73,672 | +0.19(+3.73%) |