Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.317 | 5.398 | 5.286 | 5.329 | 3,634,556 | -0.06(-1.04%) |
Jul 28, 2017 | 5.348 | 5.385 | 5.292 | 5.385 | 2,819,002 | +0.00(+0.00%) |
Jul 27, 2017 | 5.379 | 5.416 | 5.335 | 5.385 | 3,285,077 | +0.01(+0.23%) |
Jul 26, 2017 | 5.311 | 5.373 | 5.273 | 5.373 | 4,545,087 | +0.10(+1.89%) |
Jul 25, 2017 | 5.224 | 5.280 | 5.211 | 5.273 | 3,271,188 | +0.06(+1.19%) |
Jul 24, 2017 | 5.161 | 5.233 | 5.143 | 5.211 | 2,751,657 | -0.01(-0.24%) |
Jul 21, 2017 | 5.273 | 5.280 | 5.177 | 5.224 | 3,049,763 | -0.01(-0.24%) |
Jul 20, 2017 | 5.280 | 5.286 | 5.205 | 5.236 | 2,220,894 | +0.00(+0.00%) |
Jul 19, 2017 | 5.230 | 5.245 | 5.192 | 5.236 | 4,376,304 | +0.00(+0.00%) |
Jul 18, 2017 | 5.248 | 5.255 | 5.192 | 5.236 | 4,103,553 | +0.00(+0.00%) |
Jul 17, 2017 | 5.273 | 5.280 | 5.217 | 5.236 | 2,968,531 | -0.04(-0.71%) |
Jul 14, 2017 | 5.242 | 5.301 | 5.211 | 5.273 | 4,597,821 | +0.12(+2.42%) |
Jul 13, 2017 | 5.081 | 5.214 | 5.068 | 5.149 | 5,756,866 | +0.09(+1.85%) |
Jul 12, 2017 | 5.037 | 5.105 | 5.037 | 5.056 | 6,194,572 | +0.08(+1.62%) |
Jul 11, 2017 | 4.925 | 5.009 | 4.919 | 4.975 | 16,442,262 | +0.05(+1.01%) |
Jul 10, 2017 | 4.857 | 4.975 | 4.838 | 4.925 | 6,321,691 | +0.09(+1.80%) |
Jul 07, 2017 | 4.938 | 4.962 | 4.829 | 4.838 | 5,776,157 | -0.10(-2.02%) |
Jul 06, 2017 | 4.975 | 4.975 | 4.894 | 4.938 | 5,457,316 | +0.09(+1.79%) |
Jul 05, 2017 | 4.926 | 4.944 | 4.839 | 4.851 | 6,666,498 | -0.07(-1.42%) |
Jul 03, 2017 | 4.903 | 4.950 | 4.891 | 4.921 | 2,103,149 | +0.03(+0.72%) |
Jun 30, 2017 | 4.862 | 4.912 | 4.816 | 4.886 | 6,495,276 | +0.05(+0.96%) |
Jun 29, 2017 | 4.903 | 4.903 | 4.827 | 4.839 | 4,990,898 | -0.02(-0.48%) |
Jun 28, 2017 | 4.880 | 4.897 | 4.816 | 4.862 | 6,219,161 | +0.05(+1.09%) |
Jun 27, 2017 | 4.897 | 4.973 | 4.798 | 4.810 | 17,842,544 | -0.01(-0.12%) |
Jun 26, 2017 | 5.131 | 5.160 | 4.781 | 4.816 | 13,568,993 | -0.31(-6.14%) |
Jun 23, 2017 | 5.148 | 5.206 | 5.113 | 5.131 | 6,699,380 | +0.03(+0.57%) |
Jun 22, 2017 | 5.031 | 5.136 | 4.996 | 5.101 | 2,805,130 | +0.07(+1.39%) |
Jun 21, 2017 | 5.096 | 5.096 | 5.008 | 5.031 | 4,733,636 | -0.07(-1.37%) |
Jun 20, 2017 | 5.131 | 5.160 | 5.043 | 5.101 | 3,466,842 | -0.03(-0.68%) |
Jun 19, 2017 | 5.160 | 5.160 | 5.081 | 5.136 | 4,657,439 | -0.01(-0.23%) |
Jun 16, 2017 | 5.253 | 5.253 | 5.113 | 5.148 | 9,036,417 | +0.03(+0.57%) |
Jun 15, 2017 | 5.335 | 5.335 | 5.119 | 5.119 | 8,964,877 | -0.24(-4.57%) |
Jun 14, 2017 | 5.626 | 5.644 | 5.323 | 5.364 | 6,089,468 | -0.29(-5.15%) |
Jun 13, 2017 | 5.550 | 5.655 | 5.527 | 5.655 | 5,531,687 | +0.05(+0.94%) |
Jun 12, 2017 | 5.509 | 5.652 | 5.509 | 5.603 | 5,458,037 | +0.09(+1.69%) |
Jun 09, 2017 | 5.486 | 5.568 | 5.475 | 5.509 | 3,044,014 | +0.01(+0.11%) |
Jun 08, 2017 | 5.463 | 5.527 | 5.457 | 5.504 | 4,416,486 | +0.04(+0.75%) |
Jun 07, 2017 | 5.480 | 5.626 | 5.410 | 5.463 | 4,956,937 | -0.02(-0.43%) |
Jun 06, 2017 | 5.515 | 5.527 | 5.445 | 5.486 | 2,662,655 | -0.05(-0.84%) |
Jun 05, 2017 | 5.445 | 5.544 | 5.419 | 5.533 | 4,573,202 | +0.09(+1.61%) |
Jun 02, 2017 | 5.469 | 5.527 | 5.399 | 5.445 | 5,253,948 | +0.08(+1.52%) |
Jun 01, 2017 | 5.393 | 5.434 | 5.282 | 5.364 | 6,582,332 | +0.23(+4.43%) |
May 31, 2017 | 5.358 | 5.364 | 5.136 | 5.136 | 8,478,656 | -0.21(-3.93%) |
May 30, 2017 | 5.370 | 5.445 | 5.343 | 5.346 | 5,444,111 | +0.02(+0.33%) |
May 26, 2017 | 5.358 | 5.370 | 5.308 | 5.329 | 3,313,146 | -0.01(-0.11%) |
May 25, 2017 | 5.393 | 5.445 | 5.323 | 5.335 | 2,786,311 | -0.02(-0.33%) |
May 24, 2017 | 5.422 | 5.480 | 5.338 | 5.352 | 6,280,803 | -0.18(-3.27%) |
May 23, 2017 | 5.515 | 5.539 | 5.469 | 5.533 | 4,492,572 | +0.09(+1.61%) |
May 22, 2017 | 5.405 | 5.498 | 5.387 | 5.445 | 7,640,892 | +0.04(+0.76%) |
May 19, 2017 | 5.294 | 5.422 | 5.288 | 5.405 | 3,870,236 | +0.10(+1.98%) |
May 18, 2017 | 5.253 | 5.364 | 5.171 | 5.300 | 5,806,640 | +0.02(+0.44%) |
May 17, 2017 | 5.358 | 5.393 | 5.265 | 5.276 | 5,761,612 | -0.12(-2.16%) |
May 16, 2017 | 5.480 | 5.498 | 5.387 | 5.393 | 5,344,438 | -0.13(-2.32%) |
May 15, 2017 | 5.515 | 5.539 | 5.419 | 5.521 | 5,436,116 | +0.02(+0.32%) |
May 12, 2017 | 5.574 | 5.574 | 5.469 | 5.504 | 3,522,751 | -0.01(-0.21%) |
May 11, 2017 | 5.591 | 5.609 | 5.507 | 5.515 | 5,315,756 | -0.12(-2.17%) |
May 10, 2017 | 5.638 | 5.801 | 5.527 | 5.638 | 9,223,035 | +0.13(+2.44%) |
May 09, 2017 | 5.597 | 5.597 | 5.486 | 5.504 | 3,463,777 | -0.09(-1.67%) |
May 08, 2017 | 5.667 | 5.719 | 5.568 | 5.597 | 5,194,114 | -0.07(-1.23%) |
May 05, 2017 | 5.451 | 5.667 | 5.451 | 5.667 | 8,293,112 | +0.29(+5.31%) |
May 04, 2017 | 5.422 | 5.422 | 5.230 | 5.381 | 10,281,160 | -0.04(-0.75%) |
May 03, 2017 | 5.655 | 5.655 | 5.405 | 5.422 | 19,171,228 | -0.51(-8.64%) |
May 02, 2017 | 6.087 | 6.157 | 5.918 | 5.935 | 8,305,458 | -0.13(-2.12%) |