Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.740 | 5.770 | 5.510 | 5.530 | 884,010 | -0.22(-3.83%) |
Jul 28, 2017 | 5.610 | 5.770 | 5.560 | 5.750 | 689,754 | +0.10(+1.77%) |
Jul 27, 2017 | 5.970 | 6.000 | 5.620 | 5.650 | 1,321,354 | -0.31(-5.20%) |
Jul 26, 2017 | 5.980 | 6.030 | 5.890 | 5.960 | 519,286 | -0.01(-0.17%) |
Jul 25, 2017 | 5.880 | 6.090 | 5.790 | 5.970 | 1,086,551 | +0.10(+1.70%) |
Jul 24, 2017 | 6.100 | 6.130 | 5.840 | 5.870 | 1,045,088 | -0.23(-3.77%) |
Jul 21, 2017 | 6.170 | 6.230 | 6.000 | 6.100 | 1,078,653 | +0.00(+0.00%) |
Jul 20, 2017 | 5.940 | 6.180 | 5.900 | 6.100 | 1,042,325 | +0.17(+2.87%) |
Jul 19, 2017 | 5.880 | 6.020 | 5.810 | 5.930 | 671,358 | +0.10(+1.72%) |
Jul 18, 2017 | 5.820 | 5.900 | 5.760 | 5.830 | 674,272 | -0.03(-0.51%) |
Jul 17, 2017 | 5.900 | 6.000 | 5.830 | 5.860 | 496,496 | -0.03(-0.51%) |
Jul 14, 2017 | 5.980 | 6.100 | 5.880 | 5.890 | 673,136 | -0.07(-1.17%) |
Jul 13, 2017 | 5.880 | 6.040 | 5.760 | 5.960 | 964,071 | +0.12(+2.05%) |
Jul 12, 2017 | 5.910 | 5.950 | 5.760 | 5.840 | 871,412 | -0.02(-0.34%) |
Jul 11, 2017 | 5.860 | 6.020 | 5.820 | 5.860 | 939,154 | -0.04(-0.68%) |
Jul 10, 2017 | 6.140 | 6.190 | 5.890 | 5.900 | 875,819 | -0.27(-4.38%) |
Jul 07, 2017 | 6.160 | 6.245 | 6.070 | 6.170 | 728,596 | +0.02(+0.33%) |
Jul 06, 2017 | 6.330 | 6.330 | 6.080 | 6.150 | 797,610 | -0.16(-2.54%) |
Jul 05, 2017 | 6.150 | 6.340 | 6.090 | 6.310 | 909,200 | +0.16(+2.60%) |
Jul 03, 2017 | 6.180 | 6.320 | 6.070 | 6.150 | 516,118 | -0.07(-1.13%) |
Jun 30, 2017 | 6.370 | 6.390 | 6.190 | 6.220 | 614,778 | -0.13(-2.05%) |
Jun 29, 2017 | 6.360 | 6.430 | 6.200 | 6.350 | 1,025,541 | -0.05(-0.78%) |
Jun 28, 2017 | 6.210 | 6.490 | 6.010 | 6.400 | 1,159,932 | +0.26(+4.23%) |
Jun 27, 2017 | 6.320 | 6.470 | 6.130 | 6.140 | 1,045,726 | -0.16(-2.54%) |
Jun 26, 2017 | 6.210 | 6.400 | 6.120 | 6.300 | 946,490 | +0.07(+1.12%) |
Jun 23, 2017 | 6.340 | 6.230 | 1,824,642 | +0.16(+2.64%) | ||
Jun 22, 2017 | 5.910 | 6.240 | 5.910 | 6.070 | 1,218,253 | +0.18(+3.06%) |
Jun 21, 2017 | 5.890 | 6.030 | 5.750 | 5.890 | 1,096,163 | +0.11(+1.90%) |
Jun 20, 2017 | 5.420 | 6.110 | 5.420 | 5.780 | 2,393,636 | +0.35(+6.45%) |
Jun 19, 2017 | 5.340 | 5.470 | 5.300 | 5.430 | 1,924,987 | +0.06(+1.12%) |
Jun 16, 2017 | 5.390 | 5.500 | 5.260 | 5.370 | 1,824,200 | -0.07(-1.29%) |
Jun 15, 2017 | 5.580 | 5.775 | 5.360 | 5.440 | 1,311,474 | -0.15(-2.68%) |
Jun 14, 2017 | 5.520 | 5.601 | 5.420 | 5.590 | 1,166,466 | +0.05(+0.90%) |
Jun 13, 2017 | 5.430 | 5.580 | 5.325 | 5.540 | 1,210,502 | +0.07(+1.28%) |
Jun 12, 2017 | 5.560 | 5.750 | 5.410 | 5.470 | 1,577,678 | -0.12(-2.15%) |
Jun 09, 2017 | 5.710 | 5.820 | 5.530 | 5.590 | 1,536,152 | -0.16(-2.78%) |
Jun 08, 2017 | 5.820 | 5.949 | 5.710 | 5.750 | 1,100,272 | -0.09(-1.54%) |
Jun 07, 2017 | 5.810 | 5.965 | 5.810 | 5.840 | 1,052,076 | +0.02(+0.34%) |
Jun 06, 2017 | 5.830 | 6.000 | 5.790 | 5.820 | 1,291,439 | -0.01(-0.17%) |
Jun 05, 2017 | 6.000 | 6.150 | 5.780 | 5.830 | 1,824,557 | -0.20(-3.32%) |
Jun 02, 2017 | 6.120 | 6.230 | 5.910 | 6.030 | 1,779,435 | -0.08(-1.31%) |
Jun 01, 2017 | 6.090 | 6.240 | 5.730 | 6.110 | 2,087,766 | +0.26(+4.44%) |
May 31, 2017 | 6.140 | 6.229 | 5.560 | 5.850 | 4,185,592 | -0.33(-5.34%) |
May 30, 2017 | 6.290 | 6.380 | 6.070 | 6.180 | 1,324,488 | -0.11(-1.75%) |
May 26, 2017 | 6.500 | 6.640 | 6.280 | 6.290 | 1,350,228 | -0.28(-4.26%) |
May 25, 2017 | 6.950 | 7.003 | 6.550 | 6.570 | 1,511,711 | -0.35(-5.06%) |
May 24, 2017 | 6.980 | 7.090 | 6.870 | 6.920 | 790,365 | -0.08(-1.14%) |
May 23, 2017 | 6.990 | 7.090 | 6.880 | 7.000 | 777,864 | +0.00(+0.00%) |
May 22, 2017 | 6.990 | 7.120 | 6.790 | 7.000 | 1,167,125 | +0.01(+0.14%) |
May 19, 2017 | 7.310 | 7.550 | 6.970 | 6.990 | 1,444,874 | -0.37(-5.03%) |
May 18, 2017 | 7.100 | 7.400 | 7.050 | 7.360 | 1,392,567 | +0.22(+3.08%) |
May 17, 2017 | 7.110 | 7.280 | 6.990 | 7.140 | 1,473,583 | -0.11(-1.52%) |
May 16, 2017 | 7.420 | 7.580 | 7.120 | 7.250 | 987,973 | -0.17(-2.29%) |
May 15, 2017 | 7.340 | 7.740 | 7.340 | 7.420 | 1,825,032 | +0.06(+0.82%) |
May 12, 2017 | 6.250 | 7.800 | 6.170 | 7.360 | 5,178,803 | +0.24(+3.37%) |
May 11, 2017 | 6.510 | 7.140 | 6.480 | 7.120 | 1,768,338 | +0.57(+8.70%) |
May 10, 2017 | 6.660 | 6.670 | 6.330 | 6.550 | 1,090,687 | -0.14(-2.09%) |
May 09, 2017 | 6.690 | 6.753 | 6.500 | 6.690 | 1,099,717 | +0.06(+0.90%) |
May 08, 2017 | 7.140 | 7.220 | 6.580 | 6.630 | 1,333,894 | -0.49(-6.88%) |
May 05, 2017 | 7.250 | 7.371 | 7.060 | 7.120 | 631,796 | -0.15(-2.06%) |
May 04, 2017 | 7.190 | 7.335 | 7.120 | 7.270 | 630,581 | +0.09(+1.25%) |
May 03, 2017 | 7.250 | 7.350 | 7.040 | 7.180 | 908,126 | -0.15(-2.05%) |
May 02, 2017 | 6.980 | 7.500 | 6.700 | 7.330 | 1,836,899 | +0.23(+3.24%) |