Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.290 | 5.370 | 5.206 | 5.350 | 174,075 | +0.07(+1.33%) |
Jul 28, 2017 | 5.310 | 5.420 | 5.260 | 5.280 | 74,332 | -0.05(-0.94%) |
Jul 27, 2017 | 5.390 | 5.440 | 5.270 | 5.330 | 86,386 | -0.05(-0.93%) |
Jul 26, 2017 | 5.460 | 5.520 | 5.255 | 5.380 | 182,705 | -0.09(-1.65%) |
Jul 25, 2017 | 5.300 | 5.550 | 5.270 | 5.470 | 213,254 | +0.20(+3.80%) |
Jul 24, 2017 | 5.220 | 5.340 | 5.209 | 5.270 | 225,155 | +0.04(+0.76%) |
Jul 21, 2017 | 5.590 | 5.610 | 5.210 | 5.230 | 313,579 | -0.32(-5.77%) |
Jul 20, 2017 | 5.570 | 5.400 | 5.550 | 191,841 | -0.02(-0.36%) | |
Jul 19, 2017 | 5.630 | 5.670 | 5.530 | 5.570 | 196,800 | -0.01(-0.18%) |
Jul 18, 2017 | 5.620 | 5.740 | 5.530 | 5.580 | 147,106 | -0.08(-1.41%) |
Jul 17, 2017 | 5.700 | 5.850 | 5.630 | 5.660 | 159,419 | -0.10(-1.74%) |
Jul 14, 2017 | 5.770 | 5.840 | 5.630 | 5.760 | 217,480 | -0.01(-0.17%) |
Jul 13, 2017 | 5.650 | 5.790 | 5.640 | 5.770 | 313,900 | +0.11(+1.94%) |
Jul 12, 2017 | 5.600 | 5.730 | 5.490 | 5.660 | 175,516 | +0.09(+1.62%) |
Jul 11, 2017 | 5.430 | 5.610 | 5.430 | 5.570 | 295,328 | +0.13(+2.39%) |
Jul 10, 2017 | 5.580 | 5.640 | 5.420 | 5.440 | 187,573 | -0.14(-2.51%) |
Jul 07, 2017 | 5.670 | 5.700 | 5.565 | 5.580 | 199,160 | -0.09(-1.59%) |
Jul 06, 2017 | 5.650 | 5.950 | 5.580 | 5.670 | 269,229 | +0.00(+0.00%) |
Jul 05, 2017 | 6.220 | 6.220 | 5.620 | 5.670 | 302,930 | -0.61(-9.71%) |
Jul 03, 2017 | 5.950 | 6.370 | 5.880 | 6.280 | 291,094 | +0.36(+6.08%) |
Jun 30, 2017 | 5.860 | 5.960 | 5.660 | 5.920 | 208,167 | +0.06(+1.02%) |
Jun 29, 2017 | 5.700 | 5.870 | 5.640 | 5.860 | 285,130 | +0.17(+2.99%) |
Jun 28, 2017 | 5.740 | 5.810 | 5.620 | 5.690 | 165,897 | -0.01(-0.18%) |
Jun 27, 2017 | 5.670 | 5.770 | 5.540 | 5.700 | 200,787 | +0.03(+0.53%) |
Jun 26, 2017 | 5.410 | 5.730 | 5.410 | 5.670 | 308,894 | +0.26(+4.81%) |
Jun 23, 2017 | 5.500 | 5.580 | 5.380 | 5.410 | 514,004 | -0.08(-1.46%) |
Jun 22, 2017 | 5.410 | 5.571 | 5.350 | 5.490 | 346,032 | +0.08(+1.48%) |
Jun 21, 2017 | 5.790 | 5.800 | 5.320 | 5.410 | 507,707 | -0.35(-6.08%) |
Jun 20, 2017 | 5.890 | 5.890 | 5.551 | 5.760 | 313,688 | -0.09(-1.54%) |
Jun 19, 2017 | 5.770 | 5.930 | 5.650 | 5.850 | 263,752 | +0.10(+1.74%) |
Jun 16, 2017 | 5.870 | 5.870 | 5.570 | 5.750 | 295,461 | -0.16(-2.71%) |
Jun 15, 2017 | 5.860 | 6.120 | 5.770 | 5.910 | 792,741 | -0.07(-1.17%) |
Jun 14, 2017 | 5.920 | 5.990 | 5.730 | 5.980 | 399,762 | +0.04(+0.67%) |
Jun 13, 2017 | 5.870 | 5.990 | 5.769 | 5.940 | 376,511 | +0.10(+1.71%) |
Jun 12, 2017 | 5.830 | 5.990 | 5.800 | 5.840 | 314,167 | +0.02(+0.34%) |
Jun 09, 2017 | 5.600 | 5.890 | 5.520 | 5.820 | 521,586 | +0.20(+3.56%) |
Jun 08, 2017 | 5.440 | 5.700 | 5.417 | 5.620 | 292,008 | +0.17(+3.12%) |
Jun 07, 2017 | 5.320 | 5.480 | 5.240 | 5.450 | 325,421 | +0.09(+1.68%) |
Jun 06, 2017 | 5.590 | 5.600 | 5.220 | 5.360 | 485,232 | -0.27(-4.80%) |
Jun 05, 2017 | 5.550 | 5.720 | 5.450 | 5.630 | 372,953 | +0.00(+0.00%) |
Jun 02, 2017 | 5.720 | 5.770 | 5.540 | 5.630 | 421,242 | -0.15(-2.60%) |
Jun 01, 2017 | 5.710 | 5.940 | 5.680 | 5.780 | 460,618 | +0.02(+0.35%) |
May 31, 2017 | 5.690 | 5.830 | 5.610 | 5.760 | 581,810 | -0.02(-0.35%) |
May 30, 2017 | 5.650 | 5.829 | 5.490 | 5.780 | 866,738 | +0.10(+1.76%) |
May 26, 2017 | 5.570 | 5.690 | 5.381 | 5.680 | 957,314 | +0.10(+1.79%) |
May 25, 2017 | 5.550 | 5.690 | 5.410 | 5.580 | 1,700,978 | +0.08(+1.45%) |
May 24, 2017 | 5.600 | 6.070 | 5.180 | 5.500 | 9,718,798 | +1.35(+32.53%) |
May 23, 2017 | 4.150 | 4.250 | 4.100 | 4.150 | 705,847 | -0.04(-0.95%) |
May 22, 2017 | 4.040 | 4.230 | 3.970 | 4.190 | 194,618 | +0.18(+4.49%) |
May 19, 2017 | 3.900 | 4.020 | 3.860 | 4.010 | 200,723 | +0.11(+2.82%) |
May 18, 2017 | 3.910 | 3.990 | 3.820 | 3.900 | 190,849 | +0.00(+0.00%) |
May 17, 2017 | 3.840 | 3.960 | 3.820 | 3.900 | 127,359 | +0.02(+0.52%) |
May 16, 2017 | 3.900 | 3.923 | 3.810 | 3.880 | 129,286 | -0.05(-1.27%) |
May 15, 2017 | 3.900 | 3.980 | 3.860 | 3.930 | 106,113 | +0.03(+0.77%) |
May 12, 2017 | 3.930 | 3.980 | 3.870 | 3.900 | 168,484 | -0.08(-2.01%) |
May 11, 2017 | 4.060 | 4.090 | 3.900 | 3.980 | 171,541 | -0.06(-1.49%) |
May 10, 2017 | 4.080 | 4.100 | 4.010 | 4.040 | 92,153 | -0.05(-1.22%) |
May 09, 2017 | 4.090 | 4.145 | 3.970 | 4.090 | 100,619 | +0.00(+0.00%) |
May 08, 2017 | 4.110 | 4.120 | 4.060 | 4.090 | 57,595 | -0.02(-0.49%) |
May 05, 2017 | 4.120 | 4.150 | 4.030 | 4.110 | 61,413 | +0.07(+1.73%) |
May 04, 2017 | 4.240 | 4.240 | 4.040 | 4.040 | 89,834 | -0.17(-4.04%) |
May 03, 2017 | 4.250 | 4.300 | 4.120 | 4.210 | 106,283 | -0.08(-1.86%) |
May 02, 2017 | 4.120 | 4.350 | 4.120 | 4.290 | 118,773 | +0.11(+2.63%) |