Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.300 | 5.360 | 5.120 | 5.290 | 16,068,242 | -0.02(-0.38%) |
Jul 28, 2017 | 5.260 | 5.575 | 5.230 | 5.310 | 15,527,730 | +0.02(+0.38%) |
Jul 27, 2017 | 5.390 | 5.400 | 5.043 | 5.290 | 28,240,272 | -0.10(-1.86%) |
Jul 26, 2017 | 5.640 | 5.660 | 5.290 | 5.390 | 20,935,036 | -0.20(-3.58%) |
Jul 25, 2017 | 5.590 | 19,952,300 | +0.24(+4.49%) | |||
Jul 24, 2017 | 5.420 | 5.440 | 5.280 | 5.350 | 13,999,880 | -0.04(-0.74%) |
Jul 21, 2017 | 5.440 | 5.500 | 5.280 | 5.390 | 20,722,524 | -0.07(-1.28%) |
Jul 20, 2017 | 5.740 | 5.800 | 5.340 | 5.460 | 27,109,516 | -0.23(-4.04%) |
Jul 19, 2017 | 5.290 | 5.770 | 5.280 | 5.690 | 24,274,708 | +0.37(+6.95%) |
Jul 18, 2017 | 5.310 | 5.345 | 5.180 | 5.320 | 18,763,128 | +0.07(+1.33%) |
Jul 17, 2017 | 5.180 | 5.315 | 5.160 | 5.250 | 12,645,799 | +0.07(+1.35%) |
Jul 14, 2017 | 5.200 | 5.290 | 5.100 | 5.180 | 17,222,608 | +0.00(+0.00%) |
Jul 13, 2017 | 4.940 | 5.220 | 4.930 | 5.180 | 22,450,782 | +0.27(+5.50%) |
Jul 12, 2017 | 5.220 | 5.350 | 4.890 | 4.910 | 25,380,648 | -0.19(-3.73%) |
Jul 11, 2017 | 5.040 | 5.170 | 4.810 | 5.100 | 35,320,672 | +0.06(+1.19%) |
Jul 10, 2017 | 4.730 | 5.050 | 4.710 | 5.040 | 15,933,652 | +0.27(+5.66%) |
Jul 07, 2017 | 5.010 | 5.030 | 4.750 | 4.770 | 20,903,380 | -0.28(-5.54%) |
Jul 06, 2017 | 5.300 | 5.340 | 5.020 | 5.050 | 23,373,460 | -0.24(-4.54%) |
Jul 05, 2017 | 5.430 | 5.430 | 5.175 | 5.290 | 17,540,888 | -0.18(-3.29%) |
Jul 03, 2017 | 5.220 | 5.590 | 5.180 | 5.470 | 13,416,528 | +0.31(+6.01%) |
Jun 30, 2017 | 5.450 | 5.530 | 5.120 | 5.160 | 21,975,616 | -0.28(-5.15%) |
Jun 29, 2017 | 5.430 | 5.590 | 5.330 | 5.440 | 17,574,664 | +0.07(+1.30%) |
Jun 28, 2017 | 5.360 | 5.627 | 5.360 | 5.370 | 12,889,135 | -0.01(-0.19%) |
Jun 27, 2017 | 5.470 | 5.690 | 5.350 | 5.380 | 20,409,184 | -0.02(-0.37%) |
Jun 26, 2017 | 5.370 | 5.500 | 5.240 | 5.400 | 19,500,372 | +0.04(+0.75%) |
Jun 23, 2017 | 5.140 | 5.370 | 5.050 | 5.360 | 51,785,264 | +0.27(+5.30%) |
Jun 22, 2017 | 5.120 | 5.260 | 5.040 | 5.090 | 23,203,096 | +0.02(+0.39%) |
Jun 21, 2017 | 5.320 | 5.340 | 4.890 | 5.070 | 25,990,870 | -0.31(-5.76%) |
Jun 20, 2017 | 5.570 | 5.580 | 5.280 | 5.380 | 18,493,676 | -0.32(-5.61%) |
Jun 19, 2017 | 5.720 | 5.850 | 5.600 | 5.700 | 16,911,932 | -0.01(-0.18%) |
Jun 16, 2017 | 5.680 | 5.820 | 5.580 | 5.710 | 18,043,112 | +0.04(+0.71%) |
Jun 15, 2017 | 5.810 | 6.000 | 5.620 | 5.670 | 17,279,228 | -0.23(-3.90%) |
Jun 14, 2017 | 6.120 | 6.160 | 5.770 | 5.900 | 15,208,980 | -0.26(-4.22%) |
Jun 13, 2017 | 5.990 | 6.195 | 5.930 | 6.160 | 17,741,712 | +0.17(+2.84%) |
Jun 12, 2017 | 6.120 | 6.330 | 5.980 | 5.990 | 21,621,476 | +0.01(+0.17%) |
Jun 09, 2017 | 5.800 | 6.190 | 5.650 | 5.980 | 25,866,476 | +0.19(+3.28%) |
Jun 08, 2017 | 5.800 | 5.930 | 5.740 | 5.790 | 17,561,396 | -0.04(-0.69%) |
Jun 07, 2017 | 6.180 | 6.220 | 5.690 | 5.830 | 22,010,658 | -0.42(-6.72%) |
Jun 06, 2017 | 6.100 | 6.280 | 5.960 | 6.250 | 14,747,414 | +0.10(+1.63%) |
Jun 05, 2017 | 6.110 | 6.277 | 6.060 | 6.150 | 15,525,938 | +0.01(+0.16%) |
Jun 02, 2017 | 6.250 | 6.298 | 6.130 | 6.140 | 18,555,664 | -0.18(-2.85%) |
Jun 01, 2017 | 6.220 | 6.500 | 6.170 | 6.320 | 14,649,526 | +0.08(+1.28%) |
May 31, 2017 | 6.320 | 6.320 | 5.845 | 6.240 | 32,767,388 | -0.12(-1.89%) |
May 30, 2017 | 6.390 | 6.640 | 6.110 | 6.360 | 63,945,996 | -0.34(-5.07%) |
May 26, 2017 | 6.830 | 6.840 | 6.680 | 6.700 | 11,560,432 | -0.09(-1.33%) |
May 25, 2017 | 7.460 | 7.600 | 6.760 | 6.790 | 14,897,658 | -0.72(-9.59%) |
May 24, 2017 | 7.590 | 7.720 | 7.460 | 7.510 | 5,159,943 | -0.11(-1.44%) |
May 23, 2017 | 7.660 | 7.705 | 7.520 | 7.620 | 6,073,645 | -0.04(-0.52%) |
May 22, 2017 | 7.620 | 7.740 | 7.530 | 7.660 | 9,653,771 | +0.19(+2.54%) |
May 19, 2017 | 7.540 | 7.590 | 7.420 | 7.470 | 12,799,444 | +0.03(+0.40%) |
May 18, 2017 | 7.350 | 7.585 | 7.310 | 7.440 | 9,776,250 | +0.04(+0.54%) |
May 17, 2017 | 7.740 | 7.660 | 7.285 | 7.400 | 9,443,039 | -0.34(-4.39%) |
May 16, 2017 | 7.850 | 7.910 | 7.690 | 7.740 | 10,978,911 | -0.03(-0.39%) |
May 15, 2017 | 7.950 | 8.040 | 7.630 | 7.770 | 10,274,887 | +0.12(+1.57%) |
May 12, 2017 | 7.960 | 7.990 | 7.620 | 7.650 | 6,790,379 | -0.31(-3.89%) |
May 11, 2017 | 8.170 | 8.220 | 7.950 | 7.960 | 8,727,081 | -0.10(-1.24%) |
May 10, 2017 | 7.940 | 8.200 | 7.940 | 8.060 | 10,694,805 | +0.23(+2.94%) |
May 09, 2017 | 7.840 | 7.890 | 7.660 | 7.830 | 8,839,666 | +0.00(+0.00%) |
May 08, 2017 | 7.830 | 7.950 | 7.660 | 7.830 | 9,221,100 | -0.03(-0.38%) |
May 05, 2017 | 7.220 | 7.897 | 7.155 | 7.860 | 13,620,316 | +0.68(+9.47%) |
May 04, 2017 | 7.360 | 7.360 | 7.040 | 7.180 | 11,464,423 | -0.31(-4.14%) |
May 03, 2017 | 7.370 | 7.560 | 7.320 | 7.490 | 8,470,093 | +0.12(+1.63%) |
May 02, 2017 | 7.670 | 7.710 | 7.340 | 7.370 | 9,589,194 | -0.24(-3.15%) |