Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.425 | 5.459 | 5.324 | 5.425 | 613,746 | +0.00(+0.00%) |
Jul 28, 2017 | 5.391 | 5.459 | 5.324 | 5.425 | 688,163 | +0.10(+1.90%) |
Jul 27, 2017 | 5.324 | 5.358 | 5.289 | 5.324 | 653,689 | +0.00(+0.00%) |
Jul 26, 2017 | 5.290 | 5.391 | 5.257 | 5.324 | 741,299 | -0.03(-0.63%) |
Jul 25, 2017 | 5.324 | 5.358 | 5.257 | 5.358 | 777,240 | +0.10(+1.92%) |
Jul 24, 2017 | 5.290 | 5.290 | 5.223 | 5.257 | 717,158 | -0.03(-0.64%) |
Jul 21, 2017 | 5.290 | 5.341 | 5.223 | 5.290 | 1,170,328 | -0.03(-0.63%) |
Jul 20, 2017 | 5.324 | 5.358 | 5.265 | 5.324 | 477,890 | +0.00(+0.00%) |
Jul 19, 2017 | 5.290 | 5.391 | 5.274 | 5.324 | 741,005 | +0.00(+0.00%) |
Jul 18, 2017 | 5.358 | 5.425 | 5.290 | 5.324 | 419,418 | -0.03(-0.63%) |
Jul 17, 2017 | 5.391 | 5.425 | 5.307 | 5.358 | 510,791 | -0.03(-0.62%) |
Jul 14, 2017 | 5.358 | 5.391 | 5.357 | 5.391 | 765,632 | +0.10(+1.91%) |
Jul 13, 2017 | 5.290 | 5.324 | 5.257 | 5.290 | 507,477 | -0.03(-0.63%) |
Jul 12, 2017 | 5.324 | 5.358 | 5.257 | 5.324 | 559,426 | +0.10(+1.94%) |
Jul 11, 2017 | 5.156 | 5.257 | 5.156 | 5.223 | 422,380 | +0.03(+0.65%) |
Jul 10, 2017 | 5.122 | 5.223 | 5.122 | 5.189 | 974,936 | +0.03(+0.65%) |
Jul 07, 2017 | 5.223 | 5.223 | 5.122 | 5.156 | 462,470 | -0.03(-0.65%) |
Jul 06, 2017 | 5.223 | 5.290 | 5.156 | 5.189 | 809,929 | -0.07(-1.28%) |
Jul 05, 2017 | 5.324 | 5.358 | 5.223 | 5.257 | 665,506 | -0.10(-1.89%) |
Jul 03, 2017 | 5.257 | 5.358 | 5.223 | 5.358 | 569,019 | +0.03(+0.63%) |
Jun 30, 2017 | 5.290 | 5.391 | 5.290 | 5.324 | 657,152 | +0.03(+0.64%) |
Jun 29, 2017 | 5.223 | 5.290 | 5.206 | 5.290 | 630,524 | +0.13(+2.61%) |
Jun 28, 2017 | 5.054 | 5.257 | 5.054 | 5.156 | 414,211 | +0.10(+2.00%) |
Jun 27, 2017 | 5.122 | 5.156 | 5.054 | 5.054 | 526,277 | -0.03(-0.66%) |
Jun 26, 2017 | 5.088 | 5.122 | 5.038 | 5.088 | 319,174 | -0.03(-0.66%) |
Jun 23, 2017 | 4.953 | 5.122 | 4.953 | 5.122 | 619,867 | +0.13(+2.70%) |
Jun 22, 2017 | 4.953 | 4.987 | 4.920 | 4.987 | 333,331 | +0.10(+2.07%) |
Jun 21, 2017 | 4.953 | 4.953 | 4.886 | 4.886 | 361,958 | -0.07(-1.36%) |
Jun 20, 2017 | 5.021 | 5.088 | 4.953 | 4.953 | 679,223 | -0.03(-0.68%) |
Jun 19, 2017 | 4.953 | 5.049 | 4.920 | 4.987 | 647,947 | +0.10(+2.07%) |
Jun 16, 2017 | 4.886 | 4.920 | 4.852 | 4.886 | 848,364 | +0.03(+0.69%) |
Jun 15, 2017 | 4.886 | 4.920 | 4.852 | 4.852 | 556,349 | -0.03(-0.69%) |
Jun 14, 2017 | 4.987 | 4.987 | 4.852 | 4.886 | 916,208 | -0.03(-0.68%) |
Jun 13, 2017 | 4.953 | 4.987 | 4.886 | 4.920 | 583,556 | +0.00(+0.00%) |
Jun 12, 2017 | 4.920 | 5.004 | 4.886 | 4.920 | 513,033 | -0.03(-0.68%) |
Jun 09, 2017 | 5.021 | 5.021 | 4.920 | 4.953 | 592,274 | +0.00(+0.00%) |
Jun 08, 2017 | 4.987 | 5.038 | 4.920 | 4.953 | 1,060,897 | +0.00(+0.00%) |
Jun 07, 2017 | 5.054 | 5.071 | 4.920 | 4.953 | 891,738 | -0.10(-2.00%) |
Jun 06, 2017 | 5.122 | 5.122 | 4.987 | 5.054 | 830,015 | -0.10(-1.96%) |
Jun 05, 2017 | 5.156 | 5.181 | 5.088 | 5.156 | 608,327 | +0.07(+1.32%) |
Jun 02, 2017 | 5.156 | 5.189 | 5.088 | 5.088 | 512,220 | -0.07(-1.31%) |
Jun 01, 2017 | 5.088 | 5.156 | 5.088 | 5.156 | 800,891 | +0.03(+0.66%) |
May 31, 2017 | 5.054 | 5.172 | 5.021 | 5.122 | 878,882 | +0.07(+1.33%) |
May 30, 2017 | 5.088 | 5.156 | 5.054 | 5.054 | 938,364 | +0.07(+1.35%) |
May 26, 2017 | 5.088 | 5.122 | 5.004 | 4.987 | 1,307,512 | +0.00(+0.00%) |
May 25, 2017 | 5.088 | 5.122 | 4.886 | 4.987 | 1,288,157 | -0.03(-0.67%) |
May 24, 2017 | 5.189 | 5.223 | 5.007 | 5.021 | 1,725,526 | -0.13(-2.61%) |
May 23, 2017 | 5.257 | 5.290 | 5.122 | 5.156 | 916,549 | -0.03(-0.65%) |
May 22, 2017 | 5.324 | 5.324 | 5.189 | 5.189 | 1,401,541 | -0.13(-2.53%) |
May 19, 2017 | 5.290 | 5.370 | 5.257 | 5.324 | 1,164,232 | +0.07(+1.28%) |
May 18, 2017 | 5.290 | 5.358 | 5.223 | 5.257 | 574,109 | -0.03(-0.64%) |
May 17, 2017 | 5.290 | 5.391 | 5.290 | 5.290 | 579,188 | +0.03(+0.64%) |
May 16, 2017 | 5.290 | 5.347 | 5.257 | 5.257 | 489,340 | -0.07(-1.27%) |
May 15, 2017 | 5.391 | 5.425 | 5.290 | 5.324 | 379,821 | +0.00(+0.00%) |
May 12, 2017 | 5.324 | 5.358 | 5.290 | 5.324 | 259,669 | -0.03(-0.63%) |
May 11, 2017 | 5.358 | 5.391 | 5.290 | 5.358 | 589,141 | -0.03(-0.62%) |
May 10, 2017 | 5.391 | 5.425 | 5.341 | 5.391 | 422,448 | +0.00(+0.00%) |
May 09, 2017 | 5.459 | 5.459 | 5.324 | 5.391 | 410,776 | +0.03(+0.63%) |
May 08, 2017 | 5.358 | 5.391 | 5.324 | 5.358 | 317,399 | +0.03(+0.63%) |
May 05, 2017 | 5.324 | 5.375 | 5.290 | 5.324 | 433,181 | +0.03(+0.64%) |
May 04, 2017 | 5.290 | 5.358 | 5.257 | 5.290 | 796,322 | -0.03(-0.63%) |
May 03, 2017 | 5.290 | 5.358 | 5.257 | 5.324 | 606,189 | -0.03(-0.63%) |
May 02, 2017 | 5.324 | 5.391 | 5.307 | 5.358 | 672,197 | +0.03(+0.63%) |