Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.630 | 5.680 | 5.410 | 5.660 | 24,601,348 | +0.19(+3.47%) |
Jul 28, 2017 | 5.950 | 5.951 | 5.310 | 5.470 | 56,129,808 | -0.51(-8.53%) |
Jul 27, 2017 | 6.160 | 6.180 | 5.940 | 5.980 | 33,182,678 | -0.26(-4.17%) |
Jul 26, 2017 | 6.750 | 6.790 | 6.200 | 6.240 | 55,703,776 | -0.54(-7.96%) |
Jul 25, 2017 | 6.420 | 6.880 | 6.350 | 6.780 | 70,046,816 | +0.75(+12.44%) |
Jul 24, 2017 | 6.210 | 6.225 | 5.920 | 6.030 | 23,443,462 | -0.17(-2.74%) |
Jul 21, 2017 | 6.460 | 6.470 | 6.195 | 6.200 | 16,463,993 | -0.26(-4.02%) |
Jul 20, 2017 | 6.600 | 6.380 | 6.460 | 14,175,893 | -0.14(-2.12%) | |
Jul 19, 2017 | 6.420 | 6.670 | 6.280 | 6.600 | 18,595,592 | +0.23(+3.61%) |
Jul 18, 2017 | 6.450 | 6.510 | 6.270 | 6.370 | 12,193,369 | -0.12(-1.85%) |
Jul 17, 2017 | 6.530 | 6.600 | 6.440 | 6.490 | 12,847,711 | -0.01(-0.15%) |
Jul 14, 2017 | 6.680 | 6.680 | 6.490 | 6.500 | 14,220,799 | -0.14(-2.11%) |
Jul 13, 2017 | 6.320 | 6.760 | 6.210 | 6.640 | 33,099,864 | +0.44(+7.10%) |
Jul 12, 2017 | 6.200 | 6.350 | 6.130 | 6.200 | 12,543,284 | +0.03(+0.49%) |
Jul 11, 2017 | 6.100 | 6.190 | 5.970 | 6.170 | 14,471,039 | +0.17(+2.83%) |
Jul 10, 2017 | 5.920 | 6.100 | 5.790 | 6.000 | 13,303,667 | +0.05(+0.84%) |
Jul 07, 2017 | 6.220 | 6.240 | 5.790 | 5.950 | 21,193,308 | -0.22(-3.57%) |
Jul 06, 2017 | 6.270 | 6.375 | 6.150 | 6.170 | 12,974,260 | -0.12(-1.91%) |
Jul 05, 2017 | 6.420 | 6.460 | 6.110 | 6.290 | 20,042,940 | -0.09(-1.41%) |
Jul 03, 2017 | 6.510 | 6.700 | 6.330 | 6.380 | 15,753,518 | -0.19(-2.89%) |
Jun 30, 2017 | 6.880 | 7.040 | 6.540 | 6.570 | 23,153,484 | -0.18(-2.67%) |
Jun 29, 2017 | 6.840 | 7.000 | 6.680 | 6.750 | 18,452,150 | -0.03(-0.44%) |
Jun 28, 2017 | 6.640 | 6.800 | 6.540 | 6.780 | 16,011,159 | +0.28(+4.31%) |
Jun 27, 2017 | 6.630 | 6.780 | 6.500 | 6.500 | 14,964,653 | -0.04(-0.61%) |
Jun 26, 2017 | 6.750 | 6.790 | 6.430 | 6.540 | 15,091,725 | -0.11(-1.65%) |
Jun 23, 2017 | 6.530 | 6.820 | 6.310 | 6.650 | 24,633,774 | +0.35(+5.56%) |
Jun 22, 2017 | 6.220 | 6.345 | 6.170 | 6.300 | 10,546,544 | +0.11(+1.78%) |
Jun 21, 2017 | 6.260 | 6.370 | 6.130 | 6.190 | 11,840,607 | -0.04(-0.64%) |
Jun 20, 2017 | 6.250 | 6.300 | 6.120 | 6.230 | 10,013,097 | -0.05(-0.80%) |
Jun 19, 2017 | 6.160 | 6.325 | 6.090 | 6.280 | 25,916,780 | +0.29(+4.84%) |
Jun 16, 2017 | 6.060 | 6.300 | 5.950 | 5.990 | 17,378,472 | -0.10(-1.64%) |
Jun 15, 2017 | 6.110 | 6.190 | 5.930 | 6.090 | 18,158,004 | -0.16(-2.56%) |
Jun 14, 2017 | 6.400 | 6.420 | 6.100 | 6.250 | 19,586,116 | -0.17(-2.65%) |
Jun 13, 2017 | 6.570 | 6.600 | 6.400 | 6.420 | 11,442,974 | -0.10(-1.53%) |
Jun 12, 2017 | 6.280 | 6.600 | 6.280 | 6.520 | 17,752,244 | +0.28(+4.49%) |
Jun 09, 2017 | 6.350 | 6.500 | 6.140 | 6.240 | 22,648,602 | -0.06(-0.95%) |
Jun 08, 2017 | 5.970 | 6.420 | 5.920 | 6.300 | 26,453,016 | +0.33(+5.53%) |
Jun 07, 2017 | 6.030 | 6.090 | 5.780 | 5.970 | 17,136,020 | +0.07(+1.19%) |
Jun 06, 2017 | 6.070 | 6.070 | 5.770 | 5.900 | 18,473,876 | -0.21(-3.44%) |
Jun 05, 2017 | 5.890 | 6.170 | 5.890 | 6.110 | 11,989,480 | +0.22(+3.74%) |
Jun 02, 2017 | 6.010 | 6.100 | 5.810 | 5.890 | 12,638,632 | -0.14(-2.32%) |
Jun 01, 2017 | 6.130 | 6.240 | 5.950 | 6.030 | 21,406,220 | -0.07(-1.15%) |
May 31, 2017 | 6.160 | 6.290 | 5.910 | 6.100 | 20,989,888 | -0.10(-1.61%) |
May 30, 2017 | 5.770 | 6.260 | 5.730 | 6.200 | 20,636,748 | +0.40(+6.90%) |
May 26, 2017 | 5.950 | 5.970 | 5.780 | 5.800 | 9,098,231 | -0.14(-2.36%) |
May 25, 2017 | 5.990 | 6.180 | 5.880 | 5.940 | 17,518,936 | +0.09(+1.54%) |
May 24, 2017 | 6.060 | 6.340 | 5.820 | 5.850 | 26,040,540 | -0.18(-2.99%) |
May 23, 2017 | 5.530 | 6.200 | 5.480 | 6.030 | 24,965,074 | +0.48(+8.65%) |
May 22, 2017 | 5.640 | 5.650 | 5.485 | 5.550 | 7,437,702 | +0.00(+0.00%) |
May 19, 2017 | 5.480 | 5.680 | 5.480 | 5.550 | 11,852,441 | +0.10(+1.83%) |
May 18, 2017 | 5.400 | 5.580 | 5.300 | 5.450 | 10,692,762 | -0.02(-0.37%) |
May 17, 2017 | 5.680 | 5.600 | 5.450 | 5.470 | 11,746,856 | -0.21(-3.70%) |
May 16, 2017 | 5.750 | 5.770 | 5.610 | 5.680 | 8,900,925 | -0.03(-0.53%) |
May 15, 2017 | 5.700 | 5.830 | 5.640 | 5.710 | 10,491,657 | +0.09(+1.60%) |
May 12, 2017 | 5.690 | 5.820 | 5.570 | 5.620 | 11,048,446 | -0.11(-1.92%) |
May 11, 2017 | 5.980 | 6.000 | 5.720 | 5.730 | 18,035,428 | -0.25(-4.18%) |
May 10, 2017 | 5.850 | 6.080 | 5.795 | 5.980 | 15,061,038 | +0.11(+1.87%) |
May 09, 2017 | 5.830 | 5.958 | 5.820 | 5.870 | 9,332,584 | +0.05(+0.86%) |
May 08, 2017 | 5.810 | 5.870 | 5.740 | 5.820 | 8,402,604 | -0.01(-0.17%) |
May 05, 2017 | 5.770 | 5.880 | 5.710 | 5.830 | 12,506,467 | +0.08(+1.39%) |
May 04, 2017 | 5.860 | 5.870 | 5.710 | 5.750 | 18,718,984 | -0.18(-3.04%) |
May 03, 2017 | 6.170 | 6.210 | 5.880 | 5.930 | 16,426,069 | -0.31(-4.97%) |
May 02, 2017 | 6.210 | 6.300 | 6.120 | 6.240 | 15,828,505 | +0.01(+0.16%) |