Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.433 | 5.487 | 5.244 | 5.331 | 4,881,170 | -0.01(-0.19%) |
Jul 28, 2017 | 5.279 | 5.390 | 5.220 | 5.341 | 7,193,470 | +0.03(+0.58%) |
Jul 27, 2017 | 5.557 | 5.787 | 5.110 | 5.310 | 17,629,760 | -0.19(-3.40%) |
Jul 26, 2017 | 5.600 | 5.670 | 5.458 | 5.497 | 7,619,750 | -0.07(-1.28%) |
Jul 25, 2017 | 5.387 | 5.707 | 5.341 | 5.568 | 19,294,630 | +0.16(+2.90%) |
Jul 24, 2017 | 5.203 | 5.450 | 5.201 | 5.411 | 8,470,880 | +0.18(+3.40%) |
Jul 21, 2017 | 5.470 | 5.499 | 5.190 | 5.233 | 12,482,750 | -0.22(-4.02%) |
Jul 20, 2017 | 5.575 | 5.326 | 5.452 | 12,090,060 | -0.02(-0.31%) | |
Jul 19, 2017 | 5.010 | 5.536 | 5.005 | 5.469 | 23,352,500 | +0.48(+9.62%) |
Jul 18, 2017 | 5.018 | 5.039 | 4.928 | 4.989 | 5,465,570 | -0.05(-0.99%) |
Jul 17, 2017 | 5.140 | 5.140 | 5.006 | 5.039 | 4,646,570 | -0.06(-1.22%) |
Jul 14, 2017 | 5.051 | 5.146 | 5.029 | 5.101 | 6,168,920 | +0.02(+0.41%) |
Jul 13, 2017 | 5.179 | 5.200 | 5.065 | 5.080 | 6,127,770 | -0.07(-1.38%) |
Jul 12, 2017 | 5.194 | 5.280 | 5.145 | 5.151 | 8,039,660 | +0.03(+0.66%) |
Jul 11, 2017 | 5.015 | 5.261 | 4.992 | 5.117 | 8,952,280 | +0.10(+2.03%) |
Jul 10, 2017 | 5.007 | 5.064 | 4.961 | 5.015 | 4,075,690 | +0.02(+0.50%) |
Jul 07, 2017 | 4.881 | 5.050 | 4.822 | 4.990 | 6,094,940 | +0.13(+2.59%) |
Jul 06, 2017 | 4.914 | 5.034 | 4.835 | 4.864 | 8,160,920 | -0.12(-2.49%) |
Jul 05, 2017 | 5.009 | 5.066 | 4.887 | 4.988 | 4,518,890 | +0.02(+0.32%) |
Jul 03, 2017 | 5.063 | 5.063 | 4.809 | 4.972 | 5,468,710 | -0.04(-0.78%) |
Jun 30, 2017 | 5.090 | 5.125 | 5.007 | 5.011 | 3,994,200 | -0.07(-1.44%) |
Jun 29, 2017 | 5.228 | 5.228 | 5.007 | 5.084 | 6,362,100 | -0.17(-3.24%) |
Jun 28, 2017 | 5.051 | 5.274 | 5.012 | 5.254 | 8,284,180 | +0.20(+4.02%) |
Jun 27, 2017 | 5.275 | 5.310 | 5.008 | 5.051 | 7,343,360 | -0.26(-4.84%) |
Jun 26, 2017 | 5.460 | 5.508 | 5.199 | 5.308 | 7,458,240 | -0.11(-2.08%) |
Jun 23, 2017 | 5.430 | 5.421 | 21,433,940 | +0.24(+4.55%) | ||
Jun 22, 2017 | 5.251 | 5.272 | 5.130 | 5.185 | 9,535,540 | -0.05(-0.96%) |
Jun 21, 2017 | 5.092 | 5.250 | 5.089 | 5.235 | 7,674,000 | +0.15(+2.87%) |
Jun 20, 2017 | 5.229 | 5.229 | 5.000 | 5.089 | 9,163,650 | -0.12(-2.27%) |
Jun 19, 2017 | 5.122 | 5.225 | 5.020 | 5.207 | 12,542,120 | +0.21(+4.29%) |
Jun 16, 2017 | 4.870 | 5.039 | 4.840 | 4.993 | 16,127,310 | +0.13(+2.63%) |
Jun 15, 2017 | 4.912 | 4.976 | 4.741 | 4.865 | 14,370,830 | -0.06(-1.20%) |
Jun 14, 2017 | 5.040 | 5.100 | 4.882 | 4.924 | 8,391,860 | -0.09(-1.81%) |
Jun 13, 2017 | 5.138 | 5.200 | 4.928 | 5.015 | 9,602,940 | +0.01(+0.20%) |
Jun 12, 2017 | 5.101 | 5.124 | 4.906 | 5.005 | 13,170,650 | -0.13(-2.55%) |
Jun 09, 2017 | 5.555 | 5.646 | 5.069 | 5.136 | 20,554,910 | -0.41(-7.36%) |
Jun 08, 2017 | 5.523 | 5.586 | 5.388 | 5.544 | 8,004,260 | +0.11(+1.95%) |
Jun 07, 2017 | 5.561 | 5.655 | 5.362 | 5.438 | 8,478,430 | -0.15(-2.61%) |
Jun 06, 2017 | 5.539 | 5.681 | 5.471 | 5.584 | 8,110,020 | +0.01(+0.27%) |
Jun 05, 2017 | 5.729 | 5.757 | 5.544 | 5.569 | 8,343,240 | -0.13(-2.23%) |
Jun 02, 2017 | 5.504 | 5.739 | 5.431 | 5.696 | 13,782,050 | +0.20(+3.64%) |
Jun 01, 2017 | 5.593 | 5.648 | 5.345 | 5.496 | 14,302,720 | -0.00(-0.07%) |
May 31, 2017 | 5.399 | 5.539 | 5.225 | 5.500 | 18,685,230 | +0.15(+2.82%) |
May 30, 2017 | 5.272 | 5.517 | 5.132 | 5.349 | 18,288,990 | +0.12(+2.39%) |
May 26, 2017 | 5.219 | 5.328 | 5.152 | 5.224 | 8,964,140 | +0.03(+0.48%) |
May 25, 2017 | 5.204 | 5.305 | 5.137 | 5.199 | 16,976,410 | +0.05(+0.95%) |
May 24, 2017 | 5.277 | 5.347 | 5.150 | 5.150 | 44,314,748 | -0.20(-3.70%) |
May 23, 2017 | 5.275 | 5.438 | 5.090 | 5.348 | 12,436,760 | +0.10(+1.85%) |
May 22, 2017 | 4.900 | 5.315 | 4.877 | 5.251 | 13,188,150 | +0.24(+4.87%) |
May 19, 2017 | 5.200 | 5.247 | 4.963 | 5.007 | 15,223,170 | -0.13(-2.55%) |
May 18, 2017 | 4.790 | 5.188 | 4.770 | 5.138 | 17,024,250 | +0.36(+7.60%) |
May 17, 2017 | 5.109 | 5.253 | 4.769 | 4.775 | 19,589,190 | -0.44(-8.52%) |
May 16, 2017 | 5.423 | 5.426 | 5.191 | 5.220 | 9,789,780 | -0.14(-2.56%) |
May 15, 2017 | 5.202 | 5.450 | 5.168 | 5.357 | 32,899,700 | +0.17(+3.22%) |
May 12, 2017 | 4.758 | 5.368 | 4.660 | 5.190 | 124,613,576 | +1.20(+30.11%) |
May 11, 2017 | 4.009 | 4.022 | 3.925 | 3.989 | 12,478,990 | -0.02(-0.40%) |
May 10, 2017 | 4.086 | 4.108 | 3.982 | 4.005 | 3,565,460 | -0.08(-1.98%) |
May 09, 2017 | 4.030 | 4.163 | 4.020 | 4.086 | 6,591,610 | +0.05(+1.16%) |
May 08, 2017 | 4.023 | 4.067 | 3.950 | 4.039 | 4,350,210 | +0.03(+0.80%) |
May 05, 2017 | 3.986 | 4.028 | 3.879 | 4.007 | 6,736,190 | +0.02(+0.55%) |
May 04, 2017 | 3.806 | 4.005 | 3.771 | 3.985 | 12,078,250 | +0.18(+4.70%) |
May 03, 2017 | 3.833 | 3.877 | 3.755 | 3.806 | 2,389,260 | -0.02(-0.57%) |
May 02, 2017 | 3.776 | 3.900 | 3.750 | 3.828 | 6,404,020 | +0.07(+1.84%) |