Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.470 | 5.620 | 5.180 | 5.250 | 218,596 | -0.14(-2.60%) |
Jul 28, 2017 | 5.324 | 5.550 | 5.320 | 5.390 | 53,652 | +0.04(+0.75%) |
Jul 27, 2017 | 5.420 | 5.577 | 5.374 | 5.350 | 133,524 | -0.10(-1.83%) |
Jul 26, 2017 | 5.560 | 5.613 | 5.410 | 5.450 | 188,194 | -0.13(-2.33%) |
Jul 25, 2017 | 5.730 | 5.800 | 5.530 | 5.580 | 115,113 | -0.10(-1.76%) |
Jul 24, 2017 | 5.690 | 5.970 | 5.549 | 5.680 | 119,937 | -0.02(-0.35%) |
Jul 21, 2017 | 5.940 | 6.100 | 5.566 | 5.700 | 200,574 | -0.24(-4.04%) |
Jul 20, 2017 | 6.010 | 5.809 | 5.940 | 113,358 | +0.06(+1.02%) | |
Jul 19, 2017 | 5.880 | 6.090 | 5.800 | 5.880 | 290,399 | +0.06(+1.03%) |
Jul 18, 2017 | 5.550 | 6.030 | 5.550 | 5.820 | 371,850 | +0.18(+3.19%) |
Jul 17, 2017 | 5.590 | 5.690 | 5.450 | 5.640 | 209,148 | +0.07(+1.26%) |
Jul 14, 2017 | 5.360 | 5.700 | 5.280 | 5.570 | 283,287 | +0.22(+4.11%) |
Jul 13, 2017 | 5.120 | 5.500 | 5.000 | 5.350 | 261,962 | +0.26(+5.11%) |
Jul 12, 2017 | 4.780 | 5.320 | 4.730 | 5.090 | 303,357 | +0.34(+7.16%) |
Jul 11, 2017 | 4.790 | 4.880 | 4.710 | 4.750 | 203,064 | -0.03(-0.63%) |
Jul 10, 2017 | 4.880 | 4.950 | 4.720 | 4.780 | 144,953 | -0.11(-2.25%) |
Jul 07, 2017 | 4.880 | 5.040 | 4.750 | 4.890 | 275,341 | +0.04(+0.82%) |
Jul 06, 2017 | 4.530 | 5.060 | 4.480 | 4.850 | 192,474 | +0.32(+7.06%) |
Jul 05, 2017 | 4.450 | 4.600 | 4.400 | 4.530 | 150,154 | +0.09(+2.03%) |
Jul 03, 2017 | 4.500 | 4.520 | 4.360 | 4.440 | 169,879 | -0.05(-1.11%) |
Jun 30, 2017 | 4.600 | 4.600 | 4.410 | 4.490 | 274,397 | -0.10(-2.18%) |
Jun 29, 2017 | 4.770 | 4.800 | 4.500 | 4.590 | 176,586 | -0.19(-3.97%) |
Jun 28, 2017 | 4.710 | 4.870 | 4.600 | 4.780 | 114,325 | +0.09(+1.92%) |
Jun 27, 2017 | 4.810 | 4.930 | 4.680 | 4.690 | 122,594 | -0.13(-2.70%) |
Jun 26, 2017 | 4.920 | 4.920 | 4.730 | 4.820 | 131,685 | -0.10(-2.03%) |
Jun 23, 2017 | 4.960 | 4.690 | 4.920 | 159,366 | +0.03(+0.61%) | |
Jun 22, 2017 | 4.550 | 5.042 | 4.431 | 4.890 | 328,591 | +0.37(+8.19%) |
Jun 21, 2017 | 4.450 | 4.700 | 4.280 | 4.520 | 498,134 | +0.12(+2.73%) |
Jun 20, 2017 | 4.480 | 4.700 | 4.384 | 4.400 | 201,761 | -0.15(-3.30%) |
Jun 19, 2017 | 4.550 | 4.650 | 4.510 | 4.550 | 160,573 | -0.02(-0.44%) |
Jun 16, 2017 | 4.620 | 4.620 | 4.380 | 4.570 | 158,674 | +0.00(+0.00%) |
Jun 15, 2017 | 4.670 | 4.700 | 4.450 | 4.570 | 164,043 | -0.09(-1.93%) |
Jun 14, 2017 | 4.730 | 4.800 | 4.620 | 4.660 | 404,164 | -0.10(-2.10%) |
Jun 13, 2017 | 4.930 | 4.930 | 4.706 | 4.760 | 148,056 | -0.14(-2.86%) |
Jun 12, 2017 | 4.970 | 5.060 | 4.850 | 4.900 | 116,528 | -0.06(-1.21%) |
Jun 09, 2017 | 5.070 | 5.080 | 4.886 | 4.960 | 179,887 | -0.11(-2.17%) |
Jun 08, 2017 | 5.110 | 5.230 | 5.010 | 5.070 | 128,301 | -0.03(-0.59%) |
Jun 07, 2017 | 5.220 | 5.230 | 5.010 | 5.100 | 158,887 | -0.01(-0.20%) |
Jun 06, 2017 | 5.210 | 5.270 | 5.010 | 5.110 | 204,106 | -0.12(-2.29%) |
Jun 05, 2017 | 5.300 | 5.340 | 5.000 | 5.230 | 342,016 | -0.09(-1.69%) |
Jun 02, 2017 | 5.490 | 5.490 | 5.210 | 5.320 | 253,284 | -0.12(-2.21%) |
Jun 01, 2017 | 5.290 | 5.500 | 5.200 | 5.440 | 217,569 | +0.16(+3.03%) |
May 31, 2017 | 5.400 | 5.420 | 5.080 | 5.280 | 304,254 | -0.05(-0.94%) |
May 30, 2017 | 5.360 | 5.580 | 5.261 | 5.330 | 414,031 | +0.01(+0.19%) |
May 26, 2017 | 5.300 | 5.520 | 5.270 | 5.320 | 202,202 | +0.02(+0.38%) |
May 25, 2017 | 5.320 | 5.380 | 5.280 | 5.300 | 171,864 | -0.02(-0.38%) |
May 24, 2017 | 5.350 | 5.410 | 5.300 | 5.320 | 164,346 | -0.02(-0.37%) |
May 23, 2017 | 5.380 | 5.474 | 5.320 | 5.340 | 158,841 | -0.07(-1.29%) |
May 22, 2017 | 5.430 | 5.480 | 5.320 | 5.410 | 135,414 | +0.02(+0.37%) |
May 19, 2017 | 5.450 | 5.550 | 5.340 | 5.390 | 97,992 | -0.02(-0.37%) |
May 18, 2017 | 5.530 | 5.580 | 5.160 | 5.410 | 283,355 | -0.10(-1.81%) |
May 17, 2017 | 5.550 | 5.650 | 5.350 | 5.510 | 406,279 | -0.03(-0.54%) |
May 16, 2017 | 5.130 | 5.807 | 5.100 | 5.540 | 397,844 | +0.41(+7.99%) |
May 15, 2017 | 5.180 | 5.270 | 5.048 | 5.130 | 235,761 | +0.00(+0.00%) |
May 12, 2017 | 4.760 | 5.270 | 4.760 | 5.130 | 349,687 | +0.35(+7.32%) |
May 11, 2017 | 4.840 | 4.880 | 4.570 | 4.780 | 240,932 | -0.06(-1.24%) |
May 10, 2017 | 4.800 | 5.050 | 4.800 | 4.840 | 311,171 | -0.09(-1.83%) |
May 09, 2017 | 5.000 | 5.030 | 4.620 | 4.930 | 270,332 | -0.07(-1.40%) |
May 08, 2017 | 5.320 | 5.320 | 4.930 | 5.000 | 194,720 | -0.28(-5.30%) |
May 05, 2017 | 5.190 | 5.300 | 5.110 | 5.280 | 179,854 | +0.10(+1.93%) |
May 04, 2017 | 5.300 | 5.300 | 5.010 | 5.180 | 206,196 | -0.07(-1.33%) |
May 03, 2017 | 5.280 | 5.320 | 5.200 | 5.250 | 131,984 | -0.05(-0.94%) |
May 02, 2017 | 5.410 | 5.450 | 5.161 | 5.300 | 215,250 | -0.06(-1.12%) |