Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.160 | 5.200 | 5.150 | 5.160 | 6,581 | +0.01(+0.19%) |
Jul 28, 2017 | 5.170 | 5.180 | 5.150 | 5.150 | 4,013 | -0.04(-0.77%) |
Jul 27, 2017 | 5.150 | 5.230 | 5.150 | 5.190 | 27,200 | +0.03(+0.58%) |
Jul 26, 2017 | 5.210 | 5.250 | 5.150 | 5.160 | 24,498 | +0.01(+0.19%) |
Jul 25, 2017 | 5.470 | 5.470 | 5.150 | 5.150 | 3,431 | -0.06(-1.15%) |
Jul 24, 2017 | 5.351 | 5.390 | 5.100 | 5.210 | 33,111 | -0.04(-0.76%) |
Jul 21, 2017 | 5.360 | 5.401 | 5.100 | 5.250 | 37,157 | -0.08(-1.50%) |
Jul 20, 2017 | 5.350 | 5.380 | 5.330 | 5.330 | 1,422 | +0.00(+0.00%) |
Jul 19, 2017 | 5.382 | 5.382 | 5.253 | 5.330 | 16,218 | -0.07(-1.30%) |
Jul 18, 2017 | 5.351 | 5.400 | 5.330 | 5.400 | 1,522 | +0.04(+0.75%) |
Jul 17, 2017 | 5.500 | 5.517 | 5.328 | 5.360 | 15,171 | -0.06(-1.11%) |
Jul 14, 2017 | 5.400 | 5.524 | 5.310 | 5.420 | 36,134 | -0.16(-2.87%) |
Jul 13, 2017 | 5.390 | 5.580 | 5.200 | 5.580 | 17,978 | +0.21(+3.91%) |
Jul 12, 2017 | 5.290 | 5.450 | 5.290 | 5.370 | 15,363 | +0.02(+0.38%) |
Jul 11, 2017 | 5.480 | 5.550 | 5.255 | 5.350 | 42,254 | -0.09(-1.65%) |
Jul 10, 2017 | 5.300 | 5.440 | 5.100 | 5.440 | 36,394 | +0.09(+1.68%) |
Jul 07, 2017 | 5.088 | 5.350 | 5.086 | 5.350 | 8,181 | +0.24(+4.70%) |
Jul 06, 2017 | 5.290 | 5.540 | 5.010 | 5.110 | 30,770 | -0.18(-3.40%) |
Jul 05, 2017 | 5.150 | 5.290 | 5.010 | 5.290 | 26,132 | +0.29(+5.80%) |
Jul 03, 2017 | 5.240 | 5.240 | 5.000 | 5.000 | 4,540 | -0.16(-3.10%) |
Jun 30, 2017 | 5.540 | 5.540 | 5.070 | 5.160 | 8,747 | -0.17(-3.19%) |
Jun 29, 2017 | 5.380 | 5.540 | 5.330 | 5.330 | 14,551 | -0.15(-2.74%) |
Jun 28, 2017 | 5.500 | 5.500 | 5.120 | 5.480 | 13,609 | -0.12(-2.14%) |
Jun 27, 2017 | 5.390 | 5.620 | 5.320 | 5.600 | 29,996 | +0.19(+3.51%) |
Jun 26, 2017 | 5.320 | 5.510 | 4.990 | 5.410 | 17,980 | +0.07(+1.40%) |
Jun 23, 2017 | 5.320 | 5.530 | 5.060 | 5.335 | 22,097 | +0.02(+0.29%) |
Jun 22, 2017 | 5.250 | 5.394 | 5.000 | 5.320 | 18,197 | +0.07(+1.33%) |
Jun 21, 2017 | 5.400 | 5.400 | 5.250 | 5.250 | 3,531 | -0.14(-2.60%) |
Jun 20, 2017 | 5.270 | 5.410 | 5.250 | 5.390 | 11,421 | +0.09(+1.70%) |
Jun 19, 2017 | 5.384 | 5.384 | 5.290 | 5.300 | 2,490 | -0.10(-1.85%) |
Jun 16, 2017 | 5.310 | 5.400 | 5.270 | 5.400 | 2,211 | -0.02(-0.28%) |
Jun 15, 2017 | 5.455 | 5.455 | 5.415 | 5.415 | 405 | +0.05(+0.84%) |
Jun 14, 2017 | 5.390 | 5.400 | 5.320 | 5.370 | 27,175 | -0.02(-0.37%) |
Jun 13, 2017 | 5.350 | 5.542 | 5.270 | 5.390 | 38,956 | +0.06(+1.22%) |
Jun 12, 2017 | 5.400 | 5.400 | 5.270 | 5.325 | 2,360 | -0.05(-0.91%) |
Jun 09, 2017 | 5.200 | 5.400 | 5.200 | 5.374 | 1,361 | +0.13(+2.56%) |
Jun 08, 2017 | 5.300 | 5.300 | 5.230 | 5.240 | 9,396 | -0.11(-2.06%) |
Jun 07, 2017 | 5.490 | 5.490 | 5.200 | 5.350 | 12,349 | -0.05(-0.97%) |
Jun 06, 2017 | 5.520 | 5.560 | 5.300 | 5.402 | 1,231 | -0.06(-1.05%) |
Jun 05, 2017 | 5.350 | 5.570 | 5.350 | 5.460 | 3,724 | +0.23(+4.40%) |
Jun 02, 2017 | 5.330 | 5.450 | 5.230 | 5.230 | 6,626 | -0.08(-1.51%) |
Jun 01, 2017 | 5.490 | 5.500 | 5.310 | 5.310 | 1,556 | -0.11(-2.03%) |
May 31, 2017 | 5.500 | 5.730 | 5.320 | 5.420 | 10,565 | -0.03(-0.55%) |
May 30, 2017 | 5.350 | 5.450 | 5.350 | 5.450 | 2,255 | +0.16(+3.02%) |
May 26, 2017 | 5.350 | 5.350 | 5.161 | 5.290 | 1,983 | -0.08(-1.49%) |
May 25, 2017 | 5.350 | 5.440 | 5.350 | 5.370 | 2,532 | +0.04(+0.75%) |
May 24, 2017 | 5.310 | 5.563 | 5.310 | 5.330 | 2,006 | +0.00(+0.00%) |
May 23, 2017 | 5.710 | 5.710 | 5.330 | 5.330 | 2,069 | -0.52(-8.89%) |
May 22, 2017 | 5.630 | 5.880 | 5.610 | 5.850 | 3,605 | +0.01(+0.17%) |
May 19, 2017 | 5.710 | 5.942 | 5.684 | 5.840 | 5,135 | +0.09(+1.57%) |
May 18, 2017 | 5.790 | 5.800 | 5.690 | 5.750 | 7,507 | -0.03(-0.52%) |
May 17, 2017 | 5.750 | 5.860 | 5.690 | 5.780 | 12,075 | -0.03(-0.52%) |
May 16, 2017 | 5.780 | 5.890 | 5.690 | 5.810 | 20,694 | -0.10(-1.69%) |
May 15, 2017 | 6.149 | 6.280 | 5.610 | 5.910 | 28,777 | -0.15(-2.48%) |
May 12, 2017 | 5.970 | 6.500 | 5.970 | 6.060 | 30,280 | +0.11(+1.81%) |
May 11, 2017 | 5.952 | 5.952 | 5.952 | 5.952 | 328 | +0.01(+0.21%) |
May 10, 2017 | 5.978 | 6.030 | 5.870 | 5.940 | 1,505 | -0.08(-1.33%) |
May 09, 2017 | 6.100 | 6.100 | 5.696 | 6.020 | 29,810 | +0.00(+0.00%) |
May 08, 2017 | 6.000 | 6.140 | 6.000 | 6.020 | 2,852 | +0.02(+0.33%) |
May 05, 2017 | 6.050 | 6.050 | 5.770 | 6.000 | 415 | -0.05(-0.83%) |
May 04, 2017 | 5.900 | 6.050 | 5.900 | 6.050 | 1,707 | +0.10(+1.68%) |
May 03, 2017 | 6.000 | 6.000 | 5.710 | 5.950 | 3,351 | +0.00(+0.00%) |
May 02, 2017 | 5.750 | 5.960 | 5.750 | 5.950 | 2,790 | -0.02(-0.34%) |