Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.450 | 5.450 | 5.050 | 5.150 | 578,919 | -0.25(-4.63%) |
Jul 28, 2017 | 5.450 | 5.500 | 5.350 | 5.400 | 401,359 | +0.05(+0.93%) |
Jul 27, 2017 | 5.350 | 5.450 | 5.276 | 5.350 | 379,177 | +0.00(+0.00%) |
Jul 26, 2017 | 5.400 | 5.450 | 5.350 | 5.350 | 150,557 | -0.05(-0.93%) |
Jul 25, 2017 | 5.350 | 5.600 | 5.300 | 5.400 | 491,508 | +0.00(+0.00%) |
Jul 24, 2017 | 5.300 | 5.400 | 5.206 | 5.400 | 330,887 | +0.10(+1.89%) |
Jul 21, 2017 | 5.350 | 5.350 | 5.150 | 5.300 | 364,871 | +0.00(+0.00%) |
Jul 20, 2017 | 5.400 | 5.500 | 5.250 | 5.300 | 427,897 | -0.10(-1.85%) |
Jul 19, 2017 | 5.350 | 5.475 | 5.300 | 5.400 | 420,748 | +0.05(+0.93%) |
Jul 18, 2017 | 5.150 | 5.450 | 5.150 | 5.350 | 621,531 | +0.30(+5.94%) |
Jul 17, 2017 | 5.500 | 5.550 | 4.850 | 5.050 | 1,693,675 | -0.55(-9.82%) |
Jul 14, 2017 | 5.500 | 5.650 | 5.500 | 5.600 | 366,629 | +0.10(+1.82%) |
Jul 13, 2017 | 5.650 | 5.700 | 5.400 | 5.500 | 623,499 | -0.20(-3.51%) |
Jul 12, 2017 | 5.700 | 5.759 | 5.650 | 5.700 | 467,562 | -0.05(-0.87%) |
Jul 11, 2017 | 5.850 | 5.899 | 5.450 | 5.750 | 516,648 | -0.05(-0.86%) |
Jul 10, 2017 | 5.750 | 5.950 | 5.717 | 5.800 | 512,002 | +0.05(+0.87%) |
Jul 07, 2017 | 5.500 | 5.750 | 5.400 | 5.750 | 498,950 | +0.20(+3.60%) |
Jul 06, 2017 | 5.700 | 5.700 | 5.441 | 5.550 | 782,627 | -0.20(-3.48%) |
Jul 05, 2017 | 6.050 | 6.095 | 5.550 | 5.750 | 746,336 | -0.30(-4.96%) |
Jul 03, 2017 | 5.900 | 6.050 | 5.900 | 6.050 | 560,434 | +0.20(+3.42%) |
Jun 30, 2017 | 5.750 | 5.950 | 5.654 | 5.850 | 668,439 | +0.10(+1.74%) |
Jun 29, 2017 | 5.850 | 5.850 | 5.650 | 5.750 | 760,055 | -0.10(-1.71%) |
Jun 28, 2017 | 5.600 | 5.850 | 5.400 | 5.850 | 1,017,350 | +0.25(+4.46%) |
Jun 27, 2017 | 5.750 | 5.800 | 5.500 | 5.600 | 1,102,026 | -0.25(-4.27%) |
Jun 26, 2017 | 5.800 | 5.850 | 5.700 | 5.850 | 988,761 | +0.15(+2.63%) |
Jun 23, 2017 | 5.500 | 5.700 | 5.350 | 5.700 | 1,507,307 | +0.20(+3.64%) |
Jun 22, 2017 | 5.500 | 5.500 | 5.250 | 5.500 | 1,375,205 | +0.10(+1.85%) |
Jun 21, 2017 | 5.100 | 5.400 | 4.600 | 5.400 | 2,526,398 | +0.20(+3.85%) |
Jun 20, 2017 | 4.750 | 5.300 | 4.600 | 5.200 | 4,426,650 | +0.85(+19.54%) |
Jun 19, 2017 | 4.150 | 4.350 | 4.099 | 4.350 | 1,436,171 | +0.35(+8.75%) |
Jun 16, 2017 | 3.650 | 4.000 | 3.600 | 4.000 | 1,766,080 | +0.35(+9.59%) |
Jun 15, 2017 | 3.500 | 3.650 | 3.450 | 3.650 | 676,368 | +0.15(+4.29%) |
Jun 14, 2017 | 3.400 | 3.500 | 3.350 | 3.500 | 388,580 | +0.10(+2.94%) |
Jun 13, 2017 | 3.300 | 3.400 | 3.250 | 3.400 | 291,022 | +0.05(+1.49%) |
Jun 12, 2017 | 3.250 | 3.400 | 3.250 | 3.350 | 381,148 | +0.05(+1.52%) |
Jun 09, 2017 | 3.250 | 3.300 | 3.200 | 3.300 | 244,229 | +0.05(+1.54%) |
Jun 08, 2017 | 3.200 | 3.250 | 3.150 | 3.250 | 374,540 | +0.05(+1.56%) |
Jun 07, 2017 | 3.100 | 3.200 | 3.100 | 3.200 | 200,536 | +0.05(+1.59%) |
Jun 06, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 343,610 | -0.10(-3.08%) |
Jun 05, 2017 | 3.100 | 3.250 | 3.050 | 3.250 | 509,238 | +0.15(+4.84%) |
Jun 02, 2017 | 3.100 | 3.150 | 3.000 | 3.100 | 309,060 | +0.00(+0.00%) |
Jun 01, 2017 | 3.200 | 3.246 | 3.050 | 3.100 | 453,964 | -0.10(-3.13%) |
May 31, 2017 | 3.150 | 3.300 | 3.150 | 3.200 | 414,392 | +0.05(+1.59%) |
May 30, 2017 | 3.050 | 3.200 | 3.050 | 3.150 | 752,975 | +0.05(+1.61%) |
May 26, 2017 | 3.150 | 3.150 | 3.000 | 3.100 | 427,559 | -0.05(-1.59%) |
May 25, 2017 | 3.150 | 3.150 | 3.075 | 3.150 | 468,547 | +0.00(+0.00%) |
May 24, 2017 | 3.150 | 3.150 | 3.050 | 3.150 | 475,006 | +0.05(+1.61%) |
May 23, 2017 | 3.050 | 3.150 | 3.000 | 3.100 | 660,713 | +0.10(+3.33%) |
May 22, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 415,433 | +0.00(+0.00%) |
May 19, 2017 | 2.950 | 3.000 | 2.800 | 3.000 | 578,483 | +0.10(+3.45%) |
May 18, 2017 | 2.850 | 2.950 | 2.750 | 2.900 | 722,970 | +0.15(+5.45%) |
May 17, 2017 | 2.750 | 2.800 | 2.650 | 2.750 | 506,509 | -0.05(-1.79%) |
May 16, 2017 | 2.800 | 2.800 | 2.750 | 2.800 | 320,118 | +0.00(+0.00%) |
May 15, 2017 | 2.750 | 2.850 | 2.750 | 2.800 | 283,599 | +0.05(+1.82%) |
May 12, 2017 | 2.800 | 2.850 | 2.750 | 2.750 | 524,205 | -0.05(-1.79%) |
May 11, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 578,211 | -0.15(-5.08%) |
May 10, 2017 | 3.000 | 3.000 | 2.850 | 2.950 | 331,710 | +0.10(+3.51%) |
May 09, 2017 | 3.000 | 3.000 | 2.750 | 2.850 | 549,459 | -0.15(-5.00%) |
May 08, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 166,490 | +0.05(+1.69%) |
May 05, 2017 | 2.900 | 2.950 | 2.900 | 2.950 | 118,591 | +0.05(+1.72%) |
May 04, 2017 | 2.950 | 3.000 | 2.900 | 2.900 | 199,876 | -0.10(-3.33%) |
May 03, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 188,590 | +0.00(+0.00%) |
May 02, 2017 | 2.950 | 3.050 | 2.900 | 3.000 | 182,032 | +0.05(+1.69%) |