Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.085 | 6.447 | 6.085 | 6.378 | 631,993 | +0.30(+4.91%) |
Jul 28, 2017 | 6.035 | 6.251 | 5.946 | 6.079 | 403,427 | -0.03(-0.52%) |
Jul 27, 2017 | 6.251 | 6.308 | 5.946 | 6.111 | 421,569 | -0.17(-2.73%) |
Jul 26, 2017 | 6.403 | 6.511 | 6.181 | 6.282 | 242,884 | -0.16(-2.47%) |
Jul 25, 2017 | 6.206 | 6.555 | 6.206 | 6.441 | 484,353 | +0.34(+5.52%) |
Jul 24, 2017 | 6.130 | 6.238 | 6.098 | 6.104 | 165,835 | -0.06(-1.03%) |
Jul 21, 2017 | 5.850 | 6.212 | 5.827 | 6.168 | 523,932 | -0.04(-0.72%) |
Jul 20, 2017 | 6.479 | 6.543 | 6.092 | 6.212 | 593,996 | -0.15(-2.40%) |
Jul 19, 2017 | 6.339 | 6.555 | 6.244 | 6.365 | 539,627 | +0.01(+0.20%) |
Jul 18, 2017 | 6.536 | 6.670 | 6.295 | 6.352 | 626,693 | -0.16(-2.44%) |
Jul 17, 2017 | 6.409 | 6.721 | 6.378 | 6.511 | 572,019 | +0.08(+1.18%) |
Jul 14, 2017 | 6.543 | 6.625 | 6.091 | 6.435 | 918,641 | -0.09(-1.36%) |
Jul 13, 2017 | 6.486 | 6.841 | 6.263 | 6.524 | 949,418 | +0.20(+3.22%) |
Jul 12, 2017 | 6.212 | 6.397 | 6.047 | 6.320 | 948,377 | +0.37(+6.19%) |
Jul 11, 2017 | 5.812 | 6.308 | 5.787 | 5.952 | 1,390,493 | +0.17(+2.97%) |
Jul 10, 2017 | 5.761 | 6.003 | 5.746 | 5.780 | 358,272 | -0.05(-0.87%) |
Jul 07, 2017 | 5.768 | 5.876 | 5.730 | 5.831 | 281,395 | +0.03(+0.44%) |
Jul 06, 2017 | 5.838 | 5.927 | 5.711 | 5.806 | 464,510 | -0.15(-2.56%) |
Jul 05, 2017 | 5.984 | 6.060 | 5.628 | 5.958 | 562,103 | -0.11(-1.78%) |
Jul 03, 2017 | 6.187 | 6.238 | 5.920 | 6.066 | 438,186 | -0.18(-2.85%) |
Jun 30, 2017 | 6.257 | 6.022 | 6.244 | 603,956 | +0.16(+2.61%) | |
Jun 29, 2017 | 6.041 | 6.174 | 5.844 | 6.085 | 586,949 | +0.10(+1.59%) |
Jun 28, 2017 | 5.939 | 6.193 | 5.815 | 5.990 | 670,084 | +0.11(+1.84%) |
Jun 27, 2017 | 5.774 | 6.352 | 5.774 | 5.882 | 998,149 | +0.15(+2.66%) |
Jun 26, 2017 | 5.895 | 6.035 | 5.412 | 5.730 | 824,371 | -0.13(-2.17%) |
Jun 23, 2017 | 5.590 | 5.888 | 5.482 | 5.857 | 441,541 | +0.29(+5.13%) |
Jun 22, 2017 | 5.488 | 5.615 | 5.389 | 5.571 | 389,298 | +0.10(+1.86%) |
Jun 21, 2017 | 5.418 | 5.673 | 5.215 | 5.469 | 586,735 | +0.03(+0.58%) |
Jun 20, 2017 | 5.418 | 5.450 | 5.241 | 5.437 | 280,702 | -0.05(-0.93%) |
Jun 19, 2017 | 5.202 | 5.520 | 5.107 | 5.488 | 843,234 | +0.29(+5.49%) |
Jun 16, 2017 | 5.037 | 5.234 | 5.025 | 5.202 | 362,191 | +0.18(+3.54%) |
Jun 15, 2017 | 5.215 | 5.349 | 4.999 | 5.025 | 637,950 | -0.29(-5.50%) |
Jun 14, 2017 | 5.717 | 5.869 | 5.272 | 5.317 | 939,986 | -0.42(-7.31%) |
Jun 13, 2017 | 5.666 | 5.876 | 5.533 | 5.736 | 440,361 | +0.11(+2.03%) |
Jun 12, 2017 | 5.717 | 5.888 | 5.565 | 5.622 | 482,814 | -0.05(-0.90%) |
Jun 09, 2017 | 5.628 | 5.888 | 5.577 | 5.673 | 1,086,691 | +0.17(+3.00%) |
Jun 08, 2017 | 4.974 | 5.577 | 4.955 | 5.507 | 535,002 | +0.52(+10.45%) |
Jun 07, 2017 | 5.088 | 5.298 | 4.955 | 4.986 | 370,848 | -0.10(-2.00%) |
Jun 06, 2017 | 4.878 | 5.158 | 4.834 | 5.088 | 438,783 | +0.21(+4.30%) |
Jun 05, 2017 | 4.961 | 5.075 | 4.859 | 4.878 | 523,957 | -0.16(-3.15%) |
Jun 02, 2017 | 5.329 | 5.353 | 4.910 | 5.037 | 895,334 | -0.26(-4.92%) |
Jun 01, 2017 | 5.088 | 5.349 | 4.904 | 5.298 | 622,110 | +0.25(+5.04%) |
May 31, 2017 | 5.018 | 5.164 | 4.878 | 5.044 | 765,319 | -0.04(-0.75%) |
May 30, 2017 | 5.234 | 5.234 | 5.050 | 5.082 | 655,219 | -0.15(-2.79%) |
May 26, 2017 | 5.209 | 5.780 | 5.153 | 5.228 | 1,915,587 | +0.27(+5.45%) |
May 25, 2017 | 5.209 | 5.380 | 4.917 | 4.958 | 1,543,297 | -0.28(-5.28%) |
May 24, 2017 | 5.558 | 5.812 | 5.006 | 5.234 | 1,344,641 | -0.34(-6.15%) |
May 23, 2017 | 5.520 | 5.634 | 5.304 | 5.577 | 561,059 | +0.08(+1.50%) |
May 22, 2017 | 5.660 | 5.723 | 5.368 | 5.495 | 700,430 | -0.16(-2.81%) |
May 19, 2017 | 5.145 | 5.673 | 5.145 | 5.653 | 1,222,473 | +0.53(+10.42%) |
May 18, 2017 | 5.088 | 5.342 | 5.050 | 5.120 | 917,750 | -0.01(-0.12%) |
May 17, 2017 | 5.006 | 5.196 | 4.809 | 5.126 | 1,613,564 | +0.01(+0.25%) |
May 16, 2017 | 5.145 | 5.202 | 4.910 | 5.114 | 976,222 | -0.03(-0.49%) |
May 15, 2017 | 5.253 | 5.298 | 5.009 | 5.139 | 972,628 | -0.08(-1.46%) |
May 12, 2017 | 5.228 | 5.349 | 5.139 | 5.215 | 547,711 | -0.01(-0.24%) |
May 11, 2017 | 5.412 | 5.437 | 5.139 | 5.228 | 704,690 | -0.21(-3.86%) |
May 10, 2017 | 5.412 | 5.514 | 5.323 | 5.437 | 1,035,663 | +0.03(+0.47%) |
May 09, 2017 | 5.418 | 5.565 | 5.298 | 5.412 | 660,818 | +0.03(+0.59%) |
May 08, 2017 | 5.431 | 5.641 | 5.228 | 5.380 | 922,164 | +0.02(+0.36%) |
May 05, 2017 | 5.272 | 5.495 | 5.177 | 5.361 | 1,257,649 | +0.21(+4.07%) |
May 04, 2017 | 5.590 | 5.622 | 5.088 | 5.152 | 1,434,711 | -0.47(-8.36%) |
May 03, 2017 | 6.054 | 6.073 | 5.463 | 5.622 | 1,485,544 | -0.45(-7.43%) |
May 02, 2017 | 6.054 | 6.155 | 5.723 | 6.073 | 1,248,054 | -0.07(-1.14%) |