Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.500 | 6.300 | 5.400 | 6.000 | 141,563 | +0.35(+6.19%) |
Jul 28, 2017 | 5.050 | 5.900 | 5.050 | 5.650 | 266,851 | +0.62(+12.44%) |
Jul 27, 2017 | 5.150 | 5.150 | 5.000 | 5.025 | 47,749 | +0.03(+0.50%) |
Jul 26, 2017 | 5.100 | 5.200 | 5.000 | 5.000 | 155,641 | -0.10(-1.96%) |
Jul 25, 2017 | 5.050 | 5.250 | 4.950 | 5.100 | 416,794 | +0.15(+3.03%) |
Jul 24, 2017 | 5.000 | 5.050 | 4.900 | 4.950 | 256,409 | -0.10(-1.98%) |
Jul 21, 2017 | 5.050 | 5.150 | 4.975 | 5.050 | 145,186 | -0.05(-0.98%) |
Jul 20, 2017 | 5.250 | 5.350 | 5.011 | 5.100 | 67,788 | -0.25(-4.67%) |
Jul 19, 2017 | 5.550 | 5.550 | 5.250 | 5.350 | 196,729 | -0.10(-1.83%) |
Jul 18, 2017 | 5.450 | 5.550 | 5.400 | 5.450 | 42,461 | +0.00(+0.00%) |
Jul 17, 2017 | 5.450 | 5.650 | 5.439 | 5.450 | 7,776 | -0.04(-0.69%) |
Jul 14, 2017 | 5.550 | 5.650 | 5.500 | 5.488 | 18,440 | -0.01(-0.22%) |
Jul 13, 2017 | 5.600 | 5.600 | 5.500 | 5.500 | 137,240 | -0.10(-1.79%) |
Jul 12, 2017 | 5.550 | 5.650 | 5.550 | 5.600 | 28,526 | +0.05(+0.90%) |
Jul 11, 2017 | 5.750 | 5.750 | 5.550 | 5.550 | 171,009 | -0.15(-2.63%) |
Jul 10, 2017 | 5.800 | 5.800 | 5.600 | 5.700 | 94,259 | -0.15(-2.56%) |
Jul 07, 2017 | 5.800 | 5.900 | 5.800 | 5.850 | 5,861 | +0.05(+0.86%) |
Jul 06, 2017 | 5.850 | 5.950 | 5.800 | 5.800 | 506,578 | -0.10(-1.69%) |
Jul 05, 2017 | 5.850 | 6.000 | 5.850 | 5.900 | 37,474 | +0.10(+1.72%) |
Jul 03, 2017 | 5.850 | 5.950 | 5.800 | 5.800 | 2,454 | -0.05(-0.85%) |
Jun 30, 2017 | 5.844 | 5.900 | 5.750 | 5.850 | 20,821 | +0.15(+2.56%) |
Jun 29, 2017 | 5.923 | 5.950 | 5.704 | 5.704 | 66,512 | -0.20(-3.33%) |
Jun 28, 2017 | 6.200 | 6.200 | 5.880 | 5.900 | 19,157 | -0.20(-3.28%) |
Jun 27, 2017 | 6.200 | 6.250 | 6.150 | 6.100 | 30,913 | -0.10(-1.61%) |
Jun 26, 2017 | 6.300 | 6.350 | 6.101 | 6.200 | 11,330 | -0.05(-0.80%) |
Jun 23, 2017 | 6.100 | 6.300 | 6.000 | 6.250 | 43,774 | +0.05(+0.81%) |
Jun 22, 2017 | 6.201 | 6.289 | 6.100 | 6.200 | 16,798 | -0.05(-0.80%) |
Jun 21, 2017 | 6.300 | 6.300 | 6.215 | 6.250 | 156,752 | -0.05(-0.79%) |
Jun 20, 2017 | 6.200 | 6.400 | 6.200 | 6.300 | 37,311 | +0.00(+0.00%) |
Jun 19, 2017 | 6.400 | 6.400 | 6.050 | 6.300 | 9,729 | -0.15(-2.33%) |
Jun 16, 2017 | 6.335 | 6.450 | 6.257 | 6.450 | 20,615 | +0.10(+1.57%) |
Jun 15, 2017 | 6.250 | 6.400 | 6.250 | 6.350 | 118,156 | +0.00(+0.00%) |
Jun 14, 2017 | 6.250 | 6.400 | 6.200 | 6.350 | 127,864 | +0.15(+2.42%) |
Jun 13, 2017 | 6.200 | 6.200 | 6.150 | 6.200 | 3,482 | +0.00(+0.00%) |
Jun 12, 2017 | 6.250 | 6.250 | 6.150 | 6.200 | 12,618 | +0.05(+0.81%) |
Jun 09, 2017 | 5.950 | 6.250 | 5.900 | 6.150 | 49,203 | +0.18(+2.93%) |
Jun 08, 2017 | 5.800 | 6.200 | 5.500 | 5.975 | 254,849 | -0.17(-2.84%) |
Jun 07, 2017 | 6.150 | 6.300 | 6.050 | 6.150 | 117,759 | -0.05(-0.81%) |
Jun 06, 2017 | 6.150 | 6.200 | 6.150 | 6.200 | 58,245 | +0.00(+0.01%) |
Jun 05, 2017 | 6.150 | 6.250 | 6.150 | 6.199 | 58,690 | -0.00(-0.01%) |
Jun 02, 2017 | 6.150 | 6.200 | 6.150 | 6.200 | 21,975 | +0.05(+0.81%) |
Jun 01, 2017 | 6.200 | 6.200 | 6.050 | 6.150 | 47,715 | +0.00(+0.00%) |
May 31, 2017 | 6.150 | 6.200 | 6.150 | 6.150 | 49,800 | -0.02(-0.40%) |
May 30, 2017 | 6.200 | 6.250 | 6.100 | 6.175 | 31,781 | -0.02(-0.39%) |
May 26, 2017 | 6.150 | 6.200 | 6.100 | 6.199 | 29,402 | -0.03(-0.41%) |
May 25, 2017 | 6.350 | 6.350 | 6.100 | 6.225 | 33,252 | +0.02(+0.40%) |
May 24, 2017 | 6.300 | 6.300 | 6.150 | 6.200 | 24,267 | +0.00(+0.00%) |
May 23, 2017 | 6.300 | 6.350 | 6.100 | 6.200 | 20,574 | -0.10(-1.59%) |
May 22, 2017 | 6.150 | 6.300 | 6.100 | 6.300 | 22,464 | +0.10(+1.61%) |
May 19, 2017 | 6.200 | 6.250 | 6.100 | 6.200 | 24,136 | +0.05(+0.81%) |
May 18, 2017 | 6.100 | 6.250 | 6.100 | 6.150 | 22,797 | -0.04(-0.67%) |
May 17, 2017 | 6.600 | 6.600 | 6.150 | 6.191 | 238,551 | -0.36(-5.47%) |
May 16, 2017 | 6.700 | 6.750 | 6.301 | 6.550 | 31,641 | -0.05(-0.76%) |
May 15, 2017 | 6.250 | 6.600 | 6.200 | 6.600 | 31,145 | +0.30(+4.76%) |
May 12, 2017 | 6.107 | 6.300 | 6.100 | 6.300 | 90,290 | -0.05(-0.79%) |
May 11, 2017 | 6.250 | 6.350 | 6.050 | 6.350 | 31,479 | +0.10(+1.60%) |
May 10, 2017 | 6.250 | 6.350 | 6.100 | 6.250 | 44,253 | +0.10(+1.63%) |
May 09, 2017 | 6.300 | 6.450 | 6.150 | 6.150 | 88,149 | -0.20(-3.15%) |
May 08, 2017 | 6.200 | 6.500 | 6.200 | 6.350 | 39,476 | +0.10(+1.60%) |
May 05, 2017 | 6.150 | 6.600 | 6.150 | 6.250 | 75,231 | +0.05(+0.81%) |
May 04, 2017 | 6.200 | 6.200 | 6.100 | 6.200 | 58,626 | -0.05(-0.80%) |
May 03, 2017 | 6.250 | 6.300 | 6.150 | 6.250 | 18,685 | -0.05(-0.79%) |
May 02, 2017 | 6.150 | 6.400 | 6.050 | 6.300 | 100,324 | +0.10(+1.61%) |