Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.216 | 5.286 | 5.122 | 5.184 | 46,788 | +0.00(+0.00%) |
Jul 28, 2017 | 5.372 | 5.388 | 5.169 | 5.184 | 37,003 | -0.12(-2.21%) |
Jul 27, 2017 | 5.356 | 5.356 | 5.161 | 5.302 | 81,661 | -0.05(-0.88%) |
Jul 26, 2017 | 5.356 | 5.591 | 5.309 | 5.349 | 76,275 | -0.01(-0.15%) |
Jul 25, 2017 | 5.145 | 5.591 | 5.114 | 5.356 | 117,379 | +0.20(+3.95%) |
Jul 24, 2017 | 5.200 | 5.263 | 4.965 | 5.153 | 75,907 | -0.20(-3.80%) |
Jul 21, 2017 | 5.489 | 5.489 | 5.286 | 5.356 | 33,807 | -0.01(-0.15%) |
Jul 20, 2017 | 5.364 | 5.442 | 5.317 | 5.364 | 21,635 | +0.01(+0.15%) |
Jul 19, 2017 | 5.216 | 5.372 | 5.192 | 5.356 | 30,452 | +0.15(+2.85%) |
Jul 18, 2017 | 5.309 | 5.337 | 5.200 | 5.208 | 27,618 | -0.06(-1.19%) |
Jul 17, 2017 | 5.278 | 5.317 | 5.137 | 5.270 | 40,650 | +0.05(+1.05%) |
Jul 14, 2017 | 5.208 | 5.285 | 5.051 | 5.216 | 106,685 | +0.01(+0.15%) |
Jul 13, 2017 | 5.325 | 5.372 | 5.161 | 5.208 | 31,769 | -0.14(-2.63%) |
Jul 12, 2017 | 5.270 | 5.372 | 5.223 | 5.349 | 93,161 | +0.10(+1.94%) |
Jul 11, 2017 | 5.380 | 5.380 | 5.130 | 5.247 | 69,147 | -0.13(-2.47%) |
Jul 10, 2017 | 5.270 | 5.497 | 5.270 | 5.380 | 38,095 | -0.04(-0.72%) |
Jul 07, 2017 | 5.528 | 5.528 | 5.356 | 5.419 | 41,443 | -0.10(-1.84%) |
Jul 06, 2017 | 5.341 | 5.622 | 5.278 | 5.521 | 87,059 | +0.16(+2.92%) |
Jul 05, 2017 | 5.591 | 5.591 | 5.320 | 5.364 | 63,414 | -0.23(-4.19%) |
Jul 03, 2017 | 5.951 | 5.951 | 5.560 | 5.599 | 63,955 | -0.36(-6.04%) |
Jun 30, 2017 | 6.013 | 6.021 | 5.896 | 5.958 | 51,613 | -0.03(-0.52%) |
Jun 29, 2017 | 6.084 | 6.084 | 5.919 | 5.990 | 37,020 | -0.09(-1.42%) |
Jun 28, 2017 | 6.037 | 6.186 | 6.005 | 6.076 | 54,523 | +0.10(+1.70%) |
Jun 27, 2017 | 5.904 | 6.005 | 5.865 | 5.974 | 31,438 | +0.07(+1.19%) |
Jun 26, 2017 | 5.990 | 6.044 | 5.904 | 5.904 | 32,908 | -0.10(-1.69%) |
Jun 23, 2017 | 5.794 | 6.052 | 5.794 | 6.005 | 206,837 | +0.20(+3.36%) |
Jun 22, 2017 | 5.654 | 5.919 | 5.646 | 5.810 | 84,255 | +0.16(+2.77%) |
Jun 21, 2017 | 5.982 | 5.982 | 5.505 | 5.654 | 174,736 | -0.47(-7.66%) |
Jun 20, 2017 | 6.099 | 6.154 | 5.957 | 6.123 | 51,377 | +0.02(+0.38%) |
Jun 19, 2017 | 6.115 | 6.138 | 6.044 | 6.099 | 34,296 | -0.08(-1.27%) |
Jun 16, 2017 | 5.927 | 6.193 | 5.927 | 6.177 | 155,005 | +0.13(+2.20%) |
Jun 15, 2017 | 5.951 | 6.058 | 5.880 | 6.044 | 61,367 | +0.02(+0.39%) |
Jun 14, 2017 | 6.170 | 6.193 | 5.966 | 6.021 | 61,955 | -0.15(-2.41%) |
Jun 13, 2017 | 6.081 | 6.185 | 5.943 | 6.170 | 70,627 | +0.13(+2.07%) |
Jun 12, 2017 | 6.193 | 6.263 | 6.005 | 6.044 | 28,650 | -0.16(-2.52%) |
Jun 09, 2017 | 6.076 | 6.240 | 5.958 | 6.201 | 47,252 | +0.13(+2.06%) |
Jun 08, 2017 | 5.878 | 6.256 | 5.867 | 6.076 | 98,513 | +0.13(+2.10%) |
Jun 07, 2017 | 6.099 | 6.099 | 5.888 | 5.951 | 48,147 | -0.15(-2.44%) |
Jun 06, 2017 | 6.060 | 6.170 | 5.904 | 6.099 | 67,914 | +0.02(+0.39%) |
Jun 05, 2017 | 6.232 | 6.232 | 5.982 | 6.076 | 54,302 | -0.16(-2.63%) |
Jun 02, 2017 | 6.177 | 6.256 | 6.099 | 6.240 | 64,307 | +0.07(+1.14%) |
Jun 01, 2017 | 6.029 | 6.240 | 5.903 | 6.170 | 59,077 | +0.16(+2.60%) |
May 31, 2017 | 6.177 | 6.248 | 5.998 | 6.013 | 22,908 | -0.13(-2.04%) |
May 30, 2017 | 6.107 | 6.170 | 6.091 | 6.138 | 88,794 | -0.05(-0.88%) |
May 26, 2017 | 6.044 | 6.201 | 5.966 | 6.193 | 137,700 | +0.14(+2.33%) |
May 25, 2017 | 5.966 | 6.060 | 5.952 | 6.052 | 84,872 | +0.07(+1.18%) |
May 24, 2017 | 6.044 | 6.060 | 5.935 | 5.982 | 135,986 | -0.04(-0.65%) |
May 23, 2017 | 5.904 | 6.068 | 5.904 | 6.021 | 142,911 | +0.14(+2.39%) |
May 22, 2017 | 5.833 | 5.880 | 5.829 | 5.880 | 54,581 | +0.06(+1.08%) |
May 19, 2017 | 5.810 | 5.865 | 5.747 | 5.818 | 136,783 | +0.02(+0.40%) |
May 18, 2017 | 5.786 | 5.865 | 5.716 | 5.794 | 32,793 | -0.02(-0.27%) |
May 17, 2017 | 5.747 | 5.880 | 5.700 | 5.810 | 103,500 | -0.02(-0.27%) |
May 16, 2017 | 5.786 | 5.865 | 5.638 | 5.826 | 112,491 | +0.00(+0.00%) |
May 15, 2017 | 5.771 | 5.981 | 5.771 | 5.826 | 59,042 | +0.05(+0.95%) |
May 12, 2017 | 5.826 | 5.837 | 5.747 | 5.771 | 33,998 | -0.06(-1.07%) |
May 11, 2017 | 5.810 | 5.919 | 5.700 | 5.833 | 59,799 | -0.00(-0.07%) |
May 10, 2017 | 6.062 | 6.116 | 5.806 | 5.837 | 68,163 | -0.21(-3.46%) |
May 09, 2017 | 6.039 | 6.178 | 5.984 | 6.046 | 47,234 | +0.08(+1.30%) |
May 08, 2017 | 5.675 | 5.992 | 5.675 | 5.969 | 129,746 | +0.31(+5.47%) |
May 05, 2017 | 5.590 | 5.706 | 5.512 | 5.659 | 102,912 | +0.05(+0.83%) |
May 04, 2017 | 5.775 | 5.876 | 5.528 | 5.613 | 76,289 | -0.18(-3.07%) |
May 03, 2017 | 5.830 | 5.900 | 5.659 | 5.791 | 172,624 | -0.08(-1.32%) |
May 02, 2017 | 6.209 | 6.232 | 5.690 | 5.868 | 130,521 | -0.39(-6.30%) |