Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.220 | 5.280 | 5.120 | 5.140 | 7,094,012 | -0.10(-1.91%) |
Jul 28, 2017 | 5.260 | 5.280 | 5.240 | 5.240 | 1,634,155 | +0.06(+1.16%) |
Jul 27, 2017 | 5.370 | 5.400 | 5.150 | 5.180 | 3,923,186 | -0.12(-2.26%) |
Jul 26, 2017 | 5.140 | 5.400 | 5.110 | 5.300 | 3,066,008 | +0.14(+2.71%) |
Jul 25, 2017 | 5.140 | 5.220 | 5.100 | 5.160 | 2,640,786 | -0.01(-0.19%) |
Jul 24, 2017 | 5.320 | 5.320 | 5.110 | 5.170 | 1,643,951 | -0.13(-2.45%) |
Jul 21, 2017 | 5.270 | 5.310 | 5.230 | 5.300 | 2,771,755 | +0.08(+1.53%) |
Jul 20, 2017 | 5.210 | 5.290 | 5.195 | 5.220 | 2,015,621 | +0.01(+0.19%) |
Jul 19, 2017 | 5.150 | 5.230 | 5.095 | 5.210 | 1,377,416 | +0.06(+1.17%) |
Jul 18, 2017 | 5.120 | 5.190 | 5.070 | 5.150 | 2,373,294 | +0.09(+1.78%) |
Jul 17, 2017 | 5.010 | 5.100 | 4.980 | 5.060 | 2,345,514 | +0.12(+2.43%) |
Jul 14, 2017 | 4.960 | 5.040 | 4.920 | 4.940 | 2,657,401 | +0.11(+2.28%) |
Jul 13, 2017 | 4.910 | 4.990 | 4.820 | 4.830 | 2,886,451 | -0.14(-2.82%) |
Jul 12, 2017 | 5.220 | 5.230 | 4.950 | 4.970 | 3,370,015 | -0.18(-3.50%) |
Jul 11, 2017 | 5.140 | 5.170 | 5.050 | 5.150 | 1,867,214 | +0.00(+0.00%) |
Jul 10, 2017 | 4.930 | 5.165 | 4.870 | 5.150 | 2,233,782 | +0.20(+4.04%) |
Jul 07, 2017 | 5.000 | 5.010 | 4.810 | 4.950 | 2,484,494 | -0.15(-2.94%) |
Jul 06, 2017 | 5.100 | 5.130 | 5.020 | 5.100 | 2,764,117 | -0.02(-0.39%) |
Jul 05, 2017 | 5.120 | 5.190 | 5.040 | 5.120 | 3,300,536 | -0.01(-0.19%) |
Jul 04, 2017 | 5.190 | 5.210 | 5.110 | 5.130 | 1,032,849 | -0.14(-2.66%) |
Jul 03, 2017 | 5.270 | 5.270 | 5.270 | 5.270 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 5.220 | 5.330 | 5.170 | 5.270 | 2,751,229 | +0.06(+1.15%) |
Jun 29, 2017 | 5.350 | 5.350 | 5.190 | 5.210 | 2,634,602 | -0.16(-2.98%) |
Jun 28, 2017 | 5.470 | 5.500 | 5.320 | 5.370 | 2,278,611 | -0.06(-1.10%) |
Jun 27, 2017 | 5.660 | 5.670 | 5.405 | 5.430 | 3,003,207 | -0.18(-3.21%) |
Jun 26, 2017 | 5.540 | 5.680 | 5.500 | 5.610 | 2,100,107 | -0.01(-0.18%) |
Jun 23, 2017 | 5.470 | 5.640 | 5.470 | 5.620 | 2,703,740 | +0.19(+3.50%) |
Jun 22, 2017 | 5.440 | 5.500 | 5.390 | 5.430 | 2,038,126 | +0.06(+1.12%) |
Jun 21, 2017 | 5.250 | 5.410 | 5.230 | 5.370 | 2,931,250 | +0.11(+2.09%) |
Jun 20, 2017 | 5.320 | 5.410 | 5.200 | 5.260 | 2,847,646 | -0.07(-1.31%) |
Jun 19, 2017 | 5.390 | 5.420 | 5.330 | 5.330 | 3,937,233 | -0.08(-1.48%) |
Jun 16, 2017 | 5.480 | 5.510 | 5.400 | 5.410 | 9,161,967 | -0.01(-0.18%) |
Jun 15, 2017 | 5.400 | 5.465 | 5.350 | 5.420 | 4,223,667 | -0.04(-0.73%) |
Jun 14, 2017 | 5.760 | 5.805 | 5.440 | 5.460 | 7,522,980 | -0.17(-3.02%) |
Jun 13, 2017 | 5.690 | 5.710 | 5.570 | 5.630 | 4,518,935 | -0.10(-1.75%) |
Jun 12, 2017 | 5.800 | 5.920 | 5.720 | 5.730 | 4,087,104 | -0.09(-1.55%) |
Jun 09, 2017 | 5.910 | 5.940 | 5.800 | 5.820 | 4,297,346 | -0.18(-3.00%) |
Jun 08, 2017 | 6.160 | 6.190 | 5.880 | 6.000 | 5,086,451 | -0.26(-4.15%) |
Jun 07, 2017 | 6.110 | 6.290 | 6.050 | 6.260 | 4,740,128 | +0.05(+0.81%) |
Jun 06, 2017 | 5.820 | 6.220 | 5.810 | 6.210 | 7,136,710 | +0.49(+8.57%) |
Jun 05, 2017 | 5.830 | 5.830 | 5.655 | 5.720 | 3,123,232 | -0.11(-1.89%) |
Jun 02, 2017 | 5.910 | 5.910 | 5.810 | 5.830 | 2,960,917 | +0.00(+0.00%) |
Jun 01, 2017 | 5.780 | 5.900 | 5.750 | 5.830 | 3,184,816 | -0.01(-0.17%) |
May 31, 2017 | 5.710 | 5.880 | 5.635 | 5.840 | 5,210,680 | +0.15(+2.64%) |
May 30, 2017 | 5.660 | 5.890 | 5.660 | 5.690 | 4,482,417 | -0.04(-0.70%) |
May 29, 2017 | 5.810 | 5.820 | 5.720 | 5.730 | 872,963 | +0.03(+0.53%) |
May 26, 2017 | 5.760 | 5.760 | 5.630 | 5.700 | 2,837,273 | +0.03(+0.53%) |
May 25, 2017 | 5.670 | 5.700 | 5.600 | 5.670 | 2,136,239 | -0.01(-0.18%) |
May 24, 2017 | 5.620 | 5.690 | 5.450 | 5.680 | 4,665,049 | +0.04(+0.71%) |
May 23, 2017 | 5.760 | 5.820 | 5.620 | 5.640 | 7,886,980 | -0.10(-1.74%) |
May 19, 2017 | 5.810 | 5.810 | 5.710 | 5.740 | 5,032,487 | +0.00(+0.00%) |
May 18, 2017 | 5.770 | 5.850 | 5.680 | 5.740 | 8,043,489 | -0.10(-1.71%) |
May 17, 2017 | 5.820 | 5.940 | 5.790 | 5.840 | 7,688,265 | +0.13(+2.28%) |
May 16, 2017 | 5.690 | 5.790 | 5.680 | 5.710 | 4,205,573 | +0.02(+0.35%) |
May 15, 2017 | 5.750 | 5.780 | 5.580 | 5.690 | 6,057,233 | +0.03(+0.53%) |
May 12, 2017 | 5.650 | 5.780 | 5.640 | 5.660 | 5,507,692 | +0.04(+0.71%) |
May 11, 2017 | 5.420 | 5.650 | 5.380 | 5.620 | 6,071,744 | +0.27(+5.05%) |
May 10, 2017 | 5.240 | 5.400 | 5.220 | 5.350 | 9,178,949 | +0.21(+4.09%) |
May 09, 2017 | 5.190 | 5.200 | 5.040 | 5.140 | 3,418,461 | -0.08(-1.53%) |
May 08, 2017 | 5.210 | 5.220 | 5.120 | 5.220 | 3,523,092 | +0.05(+0.97%) |
May 05, 2017 | 5.000 | 5.210 | 4.970 | 5.170 | 5,096,600 | +0.23(+4.66%) |
May 04, 2017 | 4.900 | 4.970 | 4.850 | 4.940 | 7,938,216 | -0.14(-2.76%) |
May 03, 2017 | 4.710 | 5.350 | 4.700 | 5.080 | 15,837,449 | +0.49(+10.68%) |
May 02, 2017 | 4.600 | 4.740 | 4.590 | 4.590 | 6,822,566 | -0.05(-1.08%) |