Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.560 | 5.728 | 5.508 | 5.672 | 961,125 | +0.20(+3.65%) |
Jul 28, 2017 | 5.400 | 5.488 | 5.268 | 5.472 | 895,330 | +0.02(+0.37%) |
Jul 27, 2017 | 5.600 | 5.600 | 5.388 | 5.452 | 698,072 | -0.16(-2.78%) |
Jul 26, 2017 | 5.700 | 5.704 | 5.512 | 5.608 | 766,357 | -0.18(-3.04%) |
Jul 25, 2017 | 5.848 | 5.956 | 5.732 | 5.784 | 489,200 | +0.02(+0.42%) |
Jul 24, 2017 | 5.816 | 5.840 | 5.652 | 5.760 | 367,427 | -0.08(-1.30%) |
Jul 21, 2017 | 5.952 | 5.956 | 5.816 | 5.836 | 414,907 | -0.14(-2.41%) |
Jul 20, 2017 | 6.068 | 6.076 | 5.912 | 5.980 | 245,545 | -0.08(-1.25%) |
Jul 19, 2017 | 6.036 | 6.076 | 5.972 | 6.056 | 493,672 | +0.01(+0.20%) |
Jul 18, 2017 | 6.120 | 6.120 | 5.940 | 6.044 | 477,552 | -0.00(-0.07%) |
Jul 17, 2017 | 5.852 | 6.184 | 5.852 | 6.048 | 963,180 | +0.26(+4.56%) |
Jul 14, 2017 | 5.796 | 5.860 | 5.704 | 5.784 | 409,972 | -0.02(-0.41%) |
Jul 13, 2017 | 5.836 | 5.864 | 5.732 | 5.808 | 777,080 | -0.02(-0.27%) |
Jul 12, 2017 | 5.572 | 5.920 | 5.520 | 5.824 | 1,326,680 | +0.23(+4.15%) |
Jul 11, 2017 | 5.740 | 5.884 | 5.580 | 5.592 | 2,186,782 | -0.08(-1.41%) |
Jul 10, 2017 | 5.464 | 5.672 | 5.440 | 5.672 | 1,522,050 | +0.41(+7.75%) |
Jul 07, 2017 | 5.128 | 5.344 | 5.116 | 5.264 | 1,385,232 | +0.28(+5.70%) |
Jul 06, 2017 | 5.196 | 5.200 | 4.832 | 4.980 | 1,575,430 | -0.09(-1.81%) |
Jul 05, 2017 | 4.724 | 5.088 | 4.652 | 5.072 | 2,470,612 | +0.60(+13.32%) |
Jul 03, 2017 | 4.580 | 4.604 | 4.420 | 4.476 | 253,217 | -0.07(-1.50%) |
Jun 30, 2017 | 4.492 | 4.568 | 4.468 | 4.544 | 283,815 | +0.05(+1.16%) |
Jun 29, 2017 | 4.560 | 4.564 | 4.452 | 4.492 | 277,315 | -0.06(-1.40%) |
Jun 28, 2017 | 4.536 | 4.572 | 4.444 | 4.556 | 508,880 | +0.07(+1.52%) |
Jun 27, 2017 | 4.524 | 4.604 | 4.436 | 4.488 | 503,780 | -0.14(-3.11%) |
Jun 26, 2017 | 4.664 | 4.704 | 4.580 | 4.632 | 307,442 | +0.03(+0.61%) |
Jun 23, 2017 | 4.604 | 4.680 | 4.532 | 4.604 | 619,020 | -0.03(-0.60%) |
Jun 22, 2017 | 4.464 | 4.648 | 4.400 | 4.632 | 563,895 | +0.13(+2.93%) |
Jun 21, 2017 | 4.580 | 4.624 | 4.452 | 4.500 | 533,170 | -0.06(-1.32%) |
Jun 20, 2017 | 4.752 | 4.836 | 4.532 | 4.560 | 1,289,237 | -0.14(-2.98%) |
Jun 19, 2017 | 4.572 | 4.736 | 4.536 | 4.700 | 949,765 | +0.07(+1.56%) |
Jun 16, 2017 | 4.644 | 4.684 | 4.548 | 4.628 | 496,577 | -0.00(-0.09%) |
Jun 15, 2017 | 4.672 | 4.704 | 4.536 | 4.632 | 610,425 | -0.09(-1.95%) |
Jun 14, 2017 | 4.792 | 4.832 | 4.680 | 4.724 | 445,477 | -0.06(-1.25%) |
Jun 13, 2017 | 4.700 | 4.788 | 4.576 | 4.784 | 1,140,300 | +0.09(+1.87%) |
Jun 12, 2017 | 4.780 | 4.840 | 4.628 | 4.696 | 676,212 | +0.02(+0.51%) |
Jun 09, 2017 | 4.844 | 4.864 | 4.664 | 4.672 | 618,982 | -0.15(-3.07%) |
Jun 08, 2017 | 5.000 | 5.004 | 4.772 | 4.820 | 587,922 | -0.22(-4.37%) |
Jun 07, 2017 | 4.888 | 5.092 | 4.860 | 5.040 | 1,162,835 | +0.23(+4.74%) |
Jun 06, 2017 | 4.684 | 4.864 | 4.664 | 4.812 | 427,170 | +0.22(+4.88%) |
Jun 05, 2017 | 4.596 | 4.660 | 4.532 | 4.588 | 619,455 | -0.08(-1.80%) |
Jun 02, 2017 | 4.764 | 4.788 | 4.664 | 4.672 | 426,705 | -0.06(-1.35%) |
Jun 01, 2017 | 4.856 | 4.916 | 4.712 | 4.736 | 296,067 | -0.08(-1.74%) |
May 31, 2017 | 4.940 | 4.948 | 4.712 | 4.820 | 662,432 | -0.08(-1.55%) |
May 30, 2017 | 4.832 | 4.924 | 4.784 | 4.896 | 458,235 | +0.06(+1.24%) |
May 26, 2017 | 4.928 | 4.984 | 4.800 | 4.836 | 782,027 | +0.02(+0.33%) |
May 25, 2017 | 4.860 | 5.040 | 4.776 | 4.820 | 1,288,777 | +0.06(+1.35%) |
May 24, 2017 | 4.532 | 4.884 | 4.508 | 4.756 | 1,945,282 | +0.31(+7.02%) |
May 23, 2017 | 4.352 | 4.588 | 4.348 | 4.444 | 1,538,222 | +0.03(+0.73%) |
May 22, 2017 | 4.872 | 4.904 | 4.332 | 4.412 | 2,543,027 | -0.49(-9.96%) |
May 19, 2017 | 4.904 | 5.104 | 4.804 | 4.900 | 2,738,817 | +0.27(+5.88%) |
May 18, 2017 | 4.564 | 4.960 | 4.132 | 4.628 | 8,165,255 | -1.52(-24.67%) |
May 17, 2017 | 6.408 | 6.456 | 6.128 | 6.144 | 580,182 | -0.36(-5.54%) |
May 16, 2017 | 6.596 | 6.616 | 6.376 | 6.504 | 399,867 | -0.08(-1.16%) |
May 15, 2017 | 6.612 | 6.692 | 6.536 | 6.580 | 251,367 | +0.06(+0.98%) |
May 12, 2017 | 6.580 | 6.632 | 6.448 | 6.516 | 399,535 | +0.02(+0.25%) |
May 11, 2017 | 6.548 | 6.548 | 6.172 | 6.500 | 1,042,325 | -0.14(-2.17%) |
May 10, 2017 | 7.180 | 7.184 | 6.528 | 6.644 | 1,233,572 | -0.37(-5.25%) |
May 09, 2017 | 7.000 | 7.112 | 6.920 | 7.012 | 523,095 | +0.08(+1.10%) |
May 08, 2017 | 6.820 | 6.992 | 6.788 | 6.936 | 605,032 | +0.20(+2.91%) |
May 05, 2017 | 6.688 | 6.988 | 6.660 | 6.740 | 317,895 | +0.18(+2.81%) |
May 04, 2017 | 6.696 | 6.720 | 6.510 | 6.556 | 518,970 | -0.24(-3.59%) |
May 03, 2017 | 6.832 | 6.896 | 6.546 | 6.800 | 680,540 | +0.03(+0.41%) |
May 02, 2017 | 6.612 | 6.840 | 6.380 | 6.772 | 1,198,285 | +0.41(+6.41%) |