Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.640 | 5.666 | 5.587 | 5.649 | 24,467,418 | -0.01(-0.16%) |
Jul 28, 2017 | 5.578 | 5.666 | 5.551 | 5.657 | 19,553,692 | +0.03(+0.47%) |
Jul 27, 2017 | 5.693 | 5.719 | 5.547 | 5.631 | 30,951,142 | +0.18(+3.24%) |
Jul 26, 2017 | 5.463 | 5.485 | 5.436 | 5.454 | 13,956,825 | +0.01(+0.16%) |
Jul 25, 2017 | 5.436 | 5.472 | 5.419 | 5.445 | 13,937,311 | -0.06(-1.12%) |
Jul 24, 2017 | 5.498 | 5.516 | 5.472 | 5.507 | 8,833,324 | +0.03(+0.48%) |
Jul 21, 2017 | 5.489 | 5.507 | 5.436 | 5.481 | 10,297,309 | -0.05(-0.96%) |
Jul 20, 2017 | 5.525 | 5.551 | 5.489 | 5.534 | 11,205,749 | +0.04(+0.64%) |
Jul 19, 2017 | 5.498 | 5.529 | 5.472 | 5.498 | 9,370,882 | +0.07(+1.30%) |
Jul 18, 2017 | 5.428 | 5.463 | 5.410 | 5.428 | 14,024,684 | -0.15(-2.69%) |
Jul 17, 2017 | 5.569 | 5.600 | 5.560 | 5.578 | 8,120,613 | -0.02(-0.32%) |
Jul 14, 2017 | 5.596 | 5.534 | 5.596 | 8,739,738 | +0.00(+0.00%) | |
Jul 13, 2017 | 5.569 | 5.596 | 5.542 | 5.596 | 11,732,552 | -0.01(-0.16%) |
Jul 12, 2017 | 5.551 | 5.640 | 5.551 | 5.604 | 13,079,114 | +0.09(+1.60%) |
Jul 11, 2017 | 5.481 | 5.525 | 5.445 | 5.516 | 13,330,229 | -0.02(-0.32%) |
Jul 10, 2017 | 5.472 | 5.551 | 5.472 | 5.534 | 11,786,489 | +0.01(+0.16%) |
Jul 07, 2017 | 5.454 | 5.534 | 5.445 | 5.525 | 13,469,612 | +0.10(+1.79%) |
Jul 06, 2017 | 5.410 | 5.463 | 5.401 | 5.428 | 16,034,595 | -0.07(-1.29%) |
Jul 05, 2017 | 5.507 | 5.516 | 5.463 | 5.498 | 16,295,399 | +0.06(+1.14%) |
Jul 03, 2017 | 5.463 | 5.489 | 5.436 | 5.436 | 7,486,816 | -0.01(-0.16%) |
Jun 30, 2017 | 5.454 | 5.463 | 5.387 | 5.445 | 15,126,070 | -0.01(-0.16%) |
Jun 29, 2017 | 5.551 | 5.560 | 5.392 | 5.454 | 24,469,986 | -0.17(-2.99%) |
Jun 28, 2017 | 5.587 | 5.622 | 5.551 | 5.622 | 18,934,824 | +0.07(+1.27%) |
Jun 27, 2017 | 5.560 | 5.587 | 5.534 | 5.551 | 12,883,327 | -0.05(-0.95%) |
Jun 26, 2017 | 5.684 | 5.710 | 5.604 | 5.604 | 16,041,950 | -0.04(-0.78%) |
Jun 23, 2017 | 5.604 | 5.666 | 5.596 | 5.649 | 11,466,976 | +0.01(+0.16%) |
Jun 22, 2017 | 5.649 | 5.671 | 5.622 | 5.640 | 12,812,282 | -0.01(-0.16%) |
Jun 21, 2017 | 5.604 | 5.649 | 5.596 | 5.649 | 14,797,714 | +0.02(+0.31%) |
Jun 20, 2017 | 5.710 | 5.719 | 5.631 | 5.631 | 15,879,764 | -0.08(-1.39%) |
Jun 19, 2017 | 5.675 | 5.719 | 5.675 | 5.710 | 13,309,743 | +0.05(+0.94%) |
Jun 16, 2017 | 5.604 | 5.665 | 5.587 | 5.657 | 12,562,406 | +0.06(+1.11%) |
Jun 15, 2017 | 5.551 | 5.622 | 5.542 | 5.596 | 16,204,921 | -0.04(-0.78%) |
Jun 14, 2017 | 5.728 | 5.728 | 5.596 | 5.640 | 19,879,482 | -0.04(-0.62%) |
Jun 13, 2017 | 5.693 | 5.710 | 5.640 | 5.675 | 13,837,594 | +0.06(+1.10%) |
Jun 12, 2017 | 5.613 | 5.644 | 5.542 | 5.613 | 22,648,492 | -0.04(-0.78%) |
Jun 09, 2017 | 5.746 | 5.763 | 5.560 | 5.657 | 24,243,810 | -0.11(-1.84%) |
Jun 08, 2017 | 5.772 | 5.781 | 5.719 | 5.763 | 14,794,678 | -0.02(-0.31%) |
Jun 07, 2017 | 5.817 | 5.817 | 5.737 | 5.781 | 19,297,034 | +0.07(+1.24%) |
Jun 06, 2017 | 5.684 | 5.763 | 5.675 | 5.710 | 17,328,476 | -0.07(-1.22%) |
Jun 05, 2017 | 5.710 | 5.781 | 5.702 | 5.781 | 15,539,547 | -0.01(-0.15%) |
Jun 02, 2017 | 5.817 | 5.830 | 5.772 | 5.790 | 16,378,083 | +0.05(+0.92%) |
Jun 01, 2017 | 5.693 | 5.781 | 5.675 | 5.737 | 23,573,588 | +0.15(+2.69%) |
May 31, 2017 | 5.657 | 5.675 | 5.551 | 5.587 | 22,478,056 | -0.02(-0.32%) |
May 30, 2017 | 5.640 | 5.613 | 5.556 | 5.604 | 18,218,232 | -0.04(-0.63%) |
May 26, 2017 | 5.649 | 5.674 | 5.631 | 5.640 | 12,742,624 | -0.02(-0.31%) |
May 25, 2017 | 5.631 | 5.684 | 5.622 | 5.657 | 20,293,660 | +0.01(+0.16%) |
May 24, 2017 | 5.684 | 5.707 | 5.609 | 5.649 | 35,071,676 | +0.04(+0.63%) |
May 23, 2017 | 5.699 | 5.708 | 5.562 | 5.613 | 47,120,000 | +0.28(+5.31%) |
May 22, 2017 | 5.330 | 5.356 | 5.287 | 5.330 | 25,326,232 | +0.03(+0.49%) |
May 19, 2017 | 5.304 | 5.347 | 5.296 | 5.304 | 17,720,920 | +0.06(+1.15%) |
May 18, 2017 | 5.227 | 5.296 | 5.201 | 5.244 | 26,326,850 | +0.00(+0.00%) |
May 17, 2017 | 5.339 | 5.347 | 5.236 | 5.244 | 20,750,590 | -0.15(-2.71%) |
May 16, 2017 | 5.390 | 5.416 | 5.364 | 5.390 | 13,725,835 | +0.06(+1.13%) |
May 15, 2017 | 5.347 | 5.373 | 5.330 | 5.330 | 13,874,789 | +0.03(+0.65%) |
May 12, 2017 | 5.296 | 5.313 | 5.279 | 5.296 | 10,396,483 | +0.04(+0.82%) |
May 11, 2017 | 5.270 | 5.287 | 5.193 | 5.253 | 19,053,658 | -0.02(-0.33%) |
May 10, 2017 | 5.227 | 5.279 | 5.210 | 5.270 | 25,879,806 | -0.03(-0.65%) |
May 09, 2017 | 5.270 | 5.313 | 5.261 | 5.304 | 19,918,900 | +0.04(+0.82%) |
May 08, 2017 | 5.218 | 5.279 | 5.210 | 5.261 | 22,988,696 | -0.04(-0.81%) |
May 05, 2017 | 5.244 | 5.313 | 5.227 | 5.304 | 35,554,312 | +0.13(+2.49%) |
May 04, 2017 | 5.124 | 5.176 | 5.124 | 5.176 | 22,926,274 | +0.13(+2.55%) |
May 03, 2017 | 5.030 | 5.150 | 5.013 | 5.047 | 15,946,392 | +0.03(+0.68%) |
May 02, 2017 | 5.013 | 5.038 | 4.995 | 5.013 | 30,426,950 | +0.06(+1.21%) |