Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.295 | 5.303 | 5.201 | 5.201 | 51,933 | -0.06(-1.20%) |
Jul 28, 2017 | 5.272 | 5.272 | 5.202 | 5.264 | 17,597 | +0.01(+0.15%) |
Jul 27, 2017 | 5.249 | 5.272 | 5.169 | 5.256 | 39,678 | +0.02(+0.30%) |
Jul 26, 2017 | 5.217 | 5.287 | 5.193 | 5.240 | 36,664 | +0.04(+0.76%) |
Jul 25, 2017 | 5.177 | 5.283 | 5.106 | 5.201 | 77,733 | +0.07(+1.38%) |
Jul 24, 2017 | 5.177 | 5.177 | 5.091 | 5.130 | 56,137 | -0.02(-0.31%) |
Jul 21, 2017 | 5.177 | 5.177 | 5.083 | 5.146 | 63,243 | -0.02(-0.30%) |
Jul 20, 2017 | 5.240 | 5.240 | 5.138 | 5.162 | 32,473 | +0.01(+0.15%) |
Jul 19, 2017 | 5.075 | 5.248 | 5.043 | 5.154 | 282,427 | +0.06(+1.24%) |
Jul 18, 2017 | 5.091 | 5.201 | 5.051 | 5.091 | 62,801 | +0.00(+0.00%) |
Jul 17, 2017 | 5.091 | 5.122 | 5.028 | 5.091 | 51,074 | +0.03(+0.62%) |
Jul 14, 2017 | 5.075 | 5.106 | 5.036 | 5.059 | 24,017 | +0.02(+0.31%) |
Jul 13, 2017 | 5.075 | 5.240 | 5.028 | 5.043 | 69,638 | -0.05(-0.93%) |
Jul 12, 2017 | 5.232 | 5.232 | 5.032 | 5.091 | 83,484 | -0.05(-0.92%) |
Jul 11, 2017 | 5.201 | 5.248 | 5.043 | 5.138 | 111,342 | -0.02(-0.46%) |
Jul 10, 2017 | 5.169 | 5.272 | 5.067 | 5.162 | 121,657 | -0.07(-1.35%) |
Jul 07, 2017 | 5.201 | 5.327 | 5.122 | 5.232 | 83,380 | +0.03(+0.61%) |
Jul 06, 2017 | 5.311 | 5.350 | 5.201 | 5.201 | 9,718 | -0.09(-1.64%) |
Jul 05, 2017 | 5.303 | 5.342 | 5.193 | 5.287 | 39,681 | -0.01(-0.15%) |
Jul 03, 2017 | 5.358 | 5.390 | 5.287 | 5.295 | 28,586 | -0.04(-0.74%) |
Jun 30, 2017 | 5.319 | 5.295 | 5.335 | 13,921 | +0.02(+0.30%) | |
Jun 29, 2017 | 5.303 | 5.374 | 5.272 | 5.319 | 37,721 | +0.01(+0.15%) |
Jun 28, 2017 | 5.294 | 5.350 | 5.256 | 5.311 | 28,875 | +0.03(+0.60%) |
Jun 27, 2017 | 5.319 | 5.366 | 5.272 | 5.280 | 42,919 | -0.02(-0.45%) |
Jun 26, 2017 | 5.342 | 5.358 | 5.256 | 5.303 | 46,802 | +0.02(+0.30%) |
Jun 23, 2017 | 5.224 | 5.319 | 5.224 | 5.287 | 70,822 | +0.09(+1.66%) |
Jun 22, 2017 | 5.067 | 5.217 | 5.067 | 5.201 | 54,358 | +0.12(+2.32%) |
Jun 21, 2017 | 5.028 | 5.114 | 5.004 | 5.083 | 105,837 | -0.03(-0.62%) |
Jun 20, 2017 | 5.114 | 5.114 | 5.028 | 5.114 | 72,883 | -0.02(-0.46%) |
Jun 19, 2017 | 5.193 | 5.231 | 5.122 | 5.138 | 90,173 | -0.06(-1.06%) |
Jun 16, 2017 | 5.217 | 5.253 | 5.119 | 5.193 | 32,303 | -0.06(-1.20%) |
Jun 15, 2017 | 5.311 | 5.335 | 5.217 | 5.256 | 63,556 | -0.08(-1.47%) |
Jun 14, 2017 | 5.398 | 5.413 | 5.248 | 5.335 | 67,304 | -0.08(-1.45%) |
Jun 13, 2017 | 5.350 | 5.429 | 5.209 | 5.413 | 41,286 | +0.08(+1.55%) |
Jun 12, 2017 | 5.300 | 5.338 | 5.253 | 5.331 | 49,666 | +0.05(+1.03%) |
Jun 09, 2017 | 5.292 | 5.315 | 5.176 | 5.276 | 90,374 | -0.02(-0.44%) |
Jun 08, 2017 | 5.359 | 5.385 | 5.232 | 5.300 | 30,292 | -0.05(-0.87%) |
Jun 07, 2017 | 5.323 | 5.385 | 5.281 | 5.346 | 71,265 | +0.07(+1.32%) |
Jun 06, 2017 | 5.323 | 5.346 | 5.160 | 5.276 | 40,062 | -0.03(-0.58%) |
Jun 05, 2017 | 5.183 | 5.307 | 5.183 | 5.307 | 43,366 | +0.15(+3.01%) |
Jun 02, 2017 | 5.067 | 5.207 | 5.067 | 5.152 | 49,356 | +0.10(+1.99%) |
Jun 01, 2017 | 5.075 | 5.106 | 5.034 | 5.052 | 21,809 | -0.02(-0.31%) |
May 31, 2017 | 5.067 | 5.131 | 5.013 | 5.067 | 27,724 | +0.02(+0.46%) |
May 30, 2017 | 5.191 | 5.191 | 5.005 | 5.044 | 13,520 | -0.13(-2.54%) |
May 26, 2017 | 5.160 | 5.222 | 5.160 | 5.176 | 36,224 | +0.02(+0.30%) |
May 25, 2017 | 5.152 | 5.176 | 5.106 | 5.160 | 28,831 | +0.12(+2.30%) |
May 24, 2017 | 5.029 | 5.145 | 4.982 | 5.044 | 37,947 | +0.05(+0.93%) |
May 23, 2017 | 5.013 | 5.059 | 4.959 | 4.998 | 14,501 | +0.02(+0.31%) |
May 22, 2017 | 5.098 | 5.284 | 4.982 | 4.982 | 64,716 | -0.09(-1.68%) |
May 19, 2017 | 4.998 | 5.106 | 4.936 | 5.067 | 76,431 | +0.09(+1.87%) |
May 18, 2017 | 5.013 | 5.021 | 4.928 | 4.974 | 30,084 | -0.04(-0.77%) |
May 17, 2017 | 4.920 | 5.059 | 4.896 | 5.013 | 47,202 | +0.05(+1.09%) |
May 16, 2017 | 4.990 | 5.021 | 4.920 | 4.959 | 20,180 | -0.02(-0.47%) |
May 15, 2017 | 4.874 | 4.998 | 4.874 | 4.982 | 52,936 | +0.19(+3.88%) |
May 12, 2017 | 4.866 | 4.866 | 4.750 | 4.796 | 21,682 | -0.02(-0.48%) |
May 11, 2017 | 4.974 | 5.044 | 4.812 | 4.819 | 46,789 | -0.19(-3.86%) |
May 10, 2017 | 4.765 | 5.013 | 4.749 | 5.013 | 41,660 | +0.29(+6.07%) |
May 09, 2017 | 4.711 | 4.827 | 4.711 | 4.726 | 46,674 | -0.06(-1.29%) |
May 08, 2017 | 4.711 | 4.788 | 4.695 | 4.788 | 29,448 | +0.11(+2.32%) |
May 05, 2017 | 4.664 | 4.742 | 4.664 | 4.680 | 44,540 | +0.02(+0.33%) |
May 04, 2017 | 4.800 | 4.800 | 4.657 | 4.664 | 31,859 | -0.14(-2.90%) |
May 03, 2017 | 4.889 | 4.889 | 4.774 | 4.804 | 23,376 | -0.12(-2.36%) |
May 02, 2017 | 4.956 | 4.989 | 4.881 | 4.920 | 20,652 | -0.03(-0.63%) |