Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.070 | 5.100 | 4.760 | 4.810 | 658,911 | -0.29(-5.69%) |
Jul 28, 2017 | 5.140 | 5.175 | 5.070 | 5.100 | 228,844 | -0.03(-0.58%) |
Jul 27, 2017 | 5.150 | 5.180 | 4.980 | 5.130 | 606,720 | -0.02(-0.39%) |
Jul 26, 2017 | 4.970 | 5.190 | 4.930 | 5.150 | 464,144 | +0.17(+3.41%) |
Jul 25, 2017 | 4.990 | 5.110 | 4.950 | 4.980 | 404,650 | -0.04(-0.80%) |
Jul 24, 2017 | 5.240 | 5.260 | 5.000 | 5.020 | 371,234 | -0.22(-4.20%) |
Jul 21, 2017 | 5.290 | 5.340 | 5.230 | 5.240 | 182,131 | -0.02(-0.38%) |
Jul 20, 2017 | 5.330 | 5.220 | 5.260 | 281,974 | -0.01(-0.19%) | |
Jul 19, 2017 | 5.350 | 5.400 | 5.230 | 5.270 | 448,347 | -0.10(-1.86%) |
Jul 18, 2017 | 5.510 | 5.510 | 5.320 | 5.370 | 330,002 | -0.03(-0.56%) |
Jul 17, 2017 | 5.370 | 5.480 | 5.310 | 5.400 | 330,894 | +0.13(+2.47%) |
Jul 14, 2017 | 5.460 | 5.460 | 5.270 | 5.270 | 379,915 | -0.06(-1.13%) |
Jul 13, 2017 | 5.480 | 5.500 | 5.330 | 5.330 | 404,088 | -0.16(-2.91%) |
Jul 12, 2017 | 5.730 | 5.820 | 5.480 | 5.490 | 362,972 | -0.20(-3.51%) |
Jul 11, 2017 | 5.660 | 5.760 | 5.610 | 5.690 | 600,042 | -0.01(-0.18%) |
Jul 10, 2017 | 5.490 | 5.730 | 5.410 | 5.700 | 1,286,994 | +0.17(+3.07%) |
Jul 07, 2017 | 5.770 | 5.820 | 5.490 | 5.530 | 410,974 | -0.30(-5.15%) |
Jul 06, 2017 | 5.880 | 5.940 | 5.765 | 5.830 | 346,369 | -0.03(-0.51%) |
Jul 05, 2017 | 5.790 | 5.900 | 5.750 | 5.860 | 420,428 | +0.06(+1.03%) |
Jul 04, 2017 | 5.970 | 5.985 | 5.780 | 5.800 | 180,793 | -0.28(-4.61%) |
Jul 03, 2017 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 5.980 | 6.130 | 5.945 | 6.080 | 377,194 | +0.10(+1.67%) |
Jun 29, 2017 | 5.940 | 6.050 | 5.900 | 5.980 | 249,695 | -0.06(-0.99%) |
Jun 28, 2017 | 6.010 | 6.070 | 5.920 | 6.040 | 294,152 | +0.14(+2.37%) |
Jun 27, 2017 | 5.960 | 5.980 | 5.820 | 5.900 | 477,385 | +0.00(+0.00%) |
Jun 26, 2017 | 6.000 | 6.000 | 5.880 | 5.900 | 368,072 | -0.17(-2.80%) |
Jun 23, 2017 | 6.050 | 6.120 | 6.000 | 6.070 | 388,541 | +0.05(+0.83%) |
Jun 22, 2017 | 5.890 | 6.030 | 5.890 | 6.020 | 524,321 | +0.19(+3.26%) |
Jun 21, 2017 | 5.680 | 5.860 | 5.670 | 5.830 | 464,845 | +0.16(+2.82%) |
Jun 20, 2017 | 5.750 | 5.750 | 5.570 | 5.670 | 479,565 | -0.06(-1.05%) |
Jun 19, 2017 | 5.800 | 5.870 | 5.690 | 5.730 | 917,175 | -0.06(-1.04%) |
Jun 16, 2017 | 5.960 | 6.050 | 5.770 | 5.790 | 24,764,478 | -0.19(-3.18%) |
Jun 15, 2017 | 5.790 | 6.130 | 5.770 | 5.980 | 948,676 | +0.12(+2.05%) |
Jun 14, 2017 | 6.260 | 6.300 | 5.740 | 5.860 | 1,704,897 | -0.29(-4.72%) |
Jun 13, 2017 | 5.980 | 6.230 | 5.850 | 6.150 | 913,317 | +0.13(+2.16%) |
Jun 12, 2017 | 5.760 | 6.080 | 5.740 | 6.020 | 1,016,142 | +0.24(+4.15%) |
Jun 09, 2017 | 5.690 | 5.810 | 5.610 | 5.780 | 599,936 | +0.01(+0.17%) |
Jun 08, 2017 | 5.950 | 5.950 | 5.710 | 5.770 | 1,037,407 | -0.23(-3.83%) |
Jun 07, 2017 | 5.780 | 6.020 | 5.690 | 6.000 | 1,529,541 | +0.17(+2.92%) |
Jun 06, 2017 | 5.600 | 5.850 | 5.530 | 5.830 | 1,681,985 | +0.34(+6.19%) |
Jun 05, 2017 | 5.380 | 5.570 | 5.260 | 5.490 | 1,311,617 | +0.13(+2.43%) |
Jun 02, 2017 | 5.460 | 5.460 | 5.290 | 5.360 | 555,775 | -0.02(-0.37%) |
Jun 01, 2017 | 5.340 | 5.400 | 5.260 | 5.380 | 622,635 | -0.03(-0.55%) |
May 31, 2017 | 5.490 | 5.510 | 5.380 | 5.410 | 474,068 | -0.07(-1.28%) |
May 30, 2017 | 5.460 | 5.515 | 5.440 | 5.480 | 514,359 | -0.01(-0.18%) |
May 29, 2017 | 5.480 | 5.510 | 5.460 | 5.490 | 102,747 | +0.03(+0.55%) |
May 26, 2017 | 5.630 | 5.650 | 5.410 | 5.460 | 2,097,246 | -0.08(-1.44%) |
May 25, 2017 | 5.640 | 5.640 | 5.450 | 5.540 | 792,080 | -0.10(-1.77%) |
May 24, 2017 | 5.800 | 5.800 | 5.400 | 5.640 | 1,195,631 | -0.18(-3.09%) |
May 23, 2017 | 5.960 | 6.040 | 5.700 | 5.820 | 1,782,512 | -0.07(-1.19%) |
May 19, 2017 | 6.000 | 6.035 | 5.830 | 5.890 | 1,401,795 | -0.10(-1.67%) |
May 18, 2017 | 5.890 | 6.025 | 5.710 | 5.990 | 1,474,244 | +0.04(+0.67%) |
May 17, 2017 | 6.150 | 6.160 | 5.850 | 5.950 | 1,436,787 | -0.05(-0.83%) |
May 16, 2017 | 6.080 | 6.080 | 5.935 | 6.000 | 486,205 | -0.06(-0.99%) |
May 15, 2017 | 6.240 | 6.240 | 5.910 | 6.060 | 515,515 | -0.08(-1.30%) |
May 12, 2017 | 6.160 | 6.210 | 6.060 | 6.140 | 564,280 | +0.09(+1.49%) |
May 11, 2017 | 5.990 | 6.100 | 5.920 | 6.050 | 526,941 | +0.14(+2.37%) |
May 10, 2017 | 5.960 | 6.090 | 5.890 | 5.910 | 783,425 | -0.03(-0.51%) |
May 09, 2017 | 5.770 | 5.940 | 5.660 | 5.940 | 794,936 | +0.15(+2.59%) |
May 08, 2017 | 5.810 | 5.820 | 5.580 | 5.790 | 625,157 | -0.03(-0.52%) |
May 05, 2017 | 5.790 | 5.940 | 5.760 | 5.820 | 618,894 | +0.07(+1.22%) |
May 04, 2017 | 5.840 | 5.870 | 5.650 | 5.750 | 1,133,563 | -0.26(-4.33%) |
May 03, 2017 | 6.080 | 6.120 | 5.930 | 6.010 | 959,301 | -0.06(-0.99%) |
May 02, 2017 | 6.360 | 6.430 | 6.030 | 6.070 | 1,404,620 | -0.28(-4.41%) |