Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.355 | 6.383 | 6.094 | 6.156 | 1,494,368 | -0.17(-2.71%) |
Jul 28, 2017 | 6.355 | 6.403 | 6.266 | 6.328 | 929,791 | -0.03(-0.43%) |
Jul 27, 2017 | 6.238 | 6.369 | 6.184 | 6.355 | 1,100,471 | +0.15(+2.43%) |
Jul 26, 2017 | 6.232 | 6.266 | 6.177 | 6.204 | 881,904 | -0.04(-0.66%) |
Jul 25, 2017 | 6.039 | 6.304 | 6.030 | 6.245 | 1,852,882 | +0.23(+3.76%) |
Jul 24, 2017 | 6.053 | 6.060 | 5.964 | 6.019 | 742,742 | -0.03(-0.57%) |
Jul 21, 2017 | 6.184 | 6.184 | 6.022 | 6.053 | 2,747,818 | -0.07(-1.12%) |
Jul 20, 2017 | 6.060 | 6.170 | 6.053 | 6.122 | 819,430 | +0.05(+0.79%) |
Jul 19, 2017 | 6.046 | 6.122 | 6.046 | 6.074 | 1,041,186 | +0.06(+1.03%) |
Jul 18, 2017 | 6.053 | 6.074 | 5.916 | 6.012 | 647,876 | -0.08(-1.24%) |
Jul 17, 2017 | 6.033 | 6.129 | 5.971 | 6.087 | 1,188,482 | +0.05(+0.91%) |
Jul 14, 2017 | 5.895 | 6.060 | 5.895 | 6.033 | 668,805 | +0.10(+1.74%) |
Jul 13, 2017 | 5.875 | 5.943 | 5.792 | 5.930 | 638,694 | +0.05(+0.82%) |
Jul 12, 2017 | 5.833 | 5.940 | 5.827 | 5.882 | 944,047 | +0.04(+0.71%) |
Jul 11, 2017 | 5.840 | 5.902 | 5.744 | 5.840 | 854,050 | +0.00(+0.00%) |
Jul 10, 2017 | 5.847 | 5.882 | 5.765 | 5.840 | 903,155 | -0.02(-0.35%) |
Jul 07, 2017 | 5.799 | 5.895 | 5.731 | 5.861 | 864,244 | +0.06(+1.07%) |
Jul 06, 2017 | 5.909 | 5.930 | 5.772 | 5.799 | 969,868 | -0.13(-2.20%) |
Jul 05, 2017 | 6.087 | 6.122 | 5.906 | 5.930 | 871,676 | -0.19(-3.03%) |
Jul 03, 2017 | 5.998 | 6.163 | 5.998 | 6.115 | 1,699,959 | +0.13(+2.18%) |
Jun 30, 2017 | 6.060 | 6.087 | 5.840 | 5.984 | 1,372,359 | -0.08(-1.36%) |
Jun 29, 2017 | 6.142 | 6.218 | 6.039 | 6.067 | 1,181,936 | -0.06(-1.01%) |
Jun 28, 2017 | 6.129 | 6.245 | 6.077 | 6.129 | 1,546,704 | +0.05(+0.90%) |
Jun 27, 2017 | 5.998 | 6.138 | 5.991 | 6.074 | 1,364,800 | +0.08(+1.26%) |
Jun 26, 2017 | 5.895 | 6.039 | 5.847 | 5.998 | 930,041 | +0.12(+1.98%) |
Jun 23, 2017 | 5.765 | 5.902 | 5.683 | 5.882 | 2,299,242 | +0.14(+2.39%) |
Jun 22, 2017 | 5.744 | 5.861 | 5.710 | 5.744 | 2,001,030 | +0.01(+0.24%) |
Jun 21, 2017 | 5.840 | 5.847 | 5.704 | 5.731 | 1,430,448 | -0.11(-1.88%) |
Jun 20, 2017 | 6.074 | 6.094 | 5.840 | 5.840 | 1,007,100 | -0.26(-4.27%) |
Jun 19, 2017 | 6.108 | 6.149 | 5.984 | 6.101 | 1,186,873 | +0.04(+0.68%) |
Jun 16, 2017 | 5.936 | 6.060 | 5.875 | 6.060 | 1,518,885 | +0.05(+0.91%) |
Jun 15, 2017 | 5.978 | 6.170 | 5.906 | 6.005 | 1,265,651 | -0.02(-0.34%) |
Jun 14, 2017 | 5.971 | 6.033 | 5.851 | 6.026 | 826,645 | +0.05(+0.80%) |
Jun 13, 2017 | 5.991 | 6.094 | 5.861 | 5.978 | 1,227,882 | +0.01(+0.11%) |
Jun 12, 2017 | 5.861 | 6.341 | 5.844 | 5.971 | 2,152,831 | +0.13(+2.23%) |
Jun 09, 2017 | 5.731 | 5.933 | 5.655 | 5.840 | 2,219,838 | +0.14(+2.53%) |
Jun 08, 2017 | 5.470 | 5.724 | 5.394 | 5.696 | 1,849,582 | +0.24(+4.40%) |
Jun 07, 2017 | 5.442 | 5.477 | 5.367 | 5.456 | 1,141,060 | +0.03(+0.51%) |
Jun 06, 2017 | 5.332 | 5.442 | 5.257 | 5.429 | 1,373,580 | +0.05(+1.02%) |
Jun 05, 2017 | 5.243 | 5.415 | 5.223 | 5.374 | 1,346,975 | +0.12(+2.22%) |
Jun 02, 2017 | 5.408 | 5.456 | 5.236 | 5.257 | 1,200,731 | -0.15(-2.79%) |
Jun 01, 2017 | 5.278 | 5.456 | 5.230 | 5.408 | 1,168,620 | +0.02(+0.38%) |
May 31, 2017 | 5.381 | 5.408 | 5.120 | 5.387 | 2,714,144 | +0.01(+0.13%) |
May 30, 2017 | 5.332 | 5.425 | 5.312 | 5.381 | 1,037,403 | +0.01(+0.26%) |
May 26, 2017 | 5.120 | 5.377 | 5.113 | 5.367 | 1,396,235 | +0.25(+4.97%) |
May 25, 2017 | 5.250 | 5.259 | 5.092 | 5.113 | 998,105 | -0.10(-1.84%) |
May 24, 2017 | 5.298 | 5.336 | 5.195 | 5.209 | 809,486 | -0.09(-1.68%) |
May 23, 2017 | 5.278 | 5.305 | 5.185 | 5.298 | 1,063,810 | +0.03(+0.52%) |
May 22, 2017 | 5.099 | 5.271 | 5.099 | 5.271 | 1,967,232 | +0.18(+3.50%) |
May 19, 2017 | 5.154 | 5.161 | 5.051 | 5.092 | 1,115,205 | -0.08(-1.59%) |
May 18, 2017 | 5.120 | 5.195 | 5.085 | 5.175 | 1,364,202 | +0.05(+0.94%) |
May 17, 2017 | 5.305 | 5.250 | 5.092 | 5.127 | 1,163,313 | -0.18(-3.36%) |
May 16, 2017 | 5.449 | 5.511 | 5.278 | 5.305 | 1,315,515 | -0.16(-2.89%) |
May 15, 2017 | 5.353 | 5.518 | 5.346 | 5.463 | 2,085,233 | +0.12(+2.18%) |
May 12, 2017 | 5.518 | 5.573 | 5.319 | 5.346 | 1,423,413 | -0.16(-2.87%) |
May 11, 2017 | 5.559 | 5.628 | 5.490 | 5.504 | 976,890 | -0.08(-1.35%) |
May 10, 2017 | 5.676 | 5.731 | 5.566 | 5.580 | 1,094,991 | -0.11(-1.93%) |
May 09, 2017 | 5.662 | 5.727 | 5.628 | 5.689 | 949,147 | +0.03(+0.61%) |
May 08, 2017 | 5.662 | 5.758 | 5.641 | 5.655 | 1,334,084 | +0.23(+4.30%) |
May 05, 2017 | 5.533 | 5.586 | 5.356 | 5.422 | 2,121,174 | -0.10(-1.79%) |
May 04, 2017 | 5.803 | 5.803 | 5.501 | 5.520 | 1,304,595 | -0.30(-5.08%) |
May 03, 2017 | 5.428 | 5.849 | 5.428 | 5.816 | 2,392,181 | +0.37(+6.88%) |
May 02, 2017 | 5.395 | 5.487 | 5.336 | 5.441 | 1,156,358 | +0.06(+1.10%) |