Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.706 | 5.792 | 5.658 | 5.765 | 17,423,706 | +0.10(+1.69%) |
Jul 28, 2017 | 5.622 | 5.670 | 5.592 | 5.670 | 11,494,418 | +0.03(+0.53%) |
Jul 27, 2017 | 5.640 | 5.670 | 5.586 | 5.640 | 16,283,371 | -0.01(-0.21%) |
Jul 26, 2017 | 5.658 | 5.682 | 5.598 | 5.652 | 22,821,466 | -0.01(-0.21%) |
Jul 25, 2017 | 5.670 | 5.712 | 5.628 | 5.664 | 18,676,670 | +0.05(+0.96%) |
Jul 24, 2017 | 5.604 | 5.628 | 5.559 | 5.610 | 10,171,339 | +0.03(+0.54%) |
Jul 21, 2017 | 5.640 | 5.658 | 5.550 | 5.580 | 13,095,648 | -0.05(-0.85%) |
Jul 20, 2017 | 5.676 | 5.694 | 5.616 | 5.628 | 13,488,699 | +0.02(+0.43%) |
Jul 19, 2017 | 5.652 | 5.694 | 5.568 | 5.604 | 16,760,028 | -0.03(-0.53%) |
Jul 18, 2017 | 5.538 | 5.652 | 5.526 | 5.634 | 12,187,898 | +0.08(+1.51%) |
Jul 17, 2017 | 5.562 | 5.568 | 5.508 | 5.550 | 13,113,301 | -0.02(-0.43%) |
Jul 14, 2017 | 5.574 | 5.628 | 5.559 | 5.574 | 12,085,894 | +0.04(+0.76%) |
Jul 13, 2017 | 5.532 | 5.574 | 5.490 | 5.532 | 18,877,748 | +0.04(+0.76%) |
Jul 12, 2017 | 5.382 | 5.508 | 5.346 | 5.490 | 31,410,610 | +0.21(+3.97%) |
Jul 11, 2017 | 5.190 | 5.304 | 5.172 | 5.280 | 14,415,033 | +0.10(+1.85%) |
Jul 10, 2017 | 5.136 | 5.211 | 5.130 | 5.184 | 14,951,814 | +0.09(+1.76%) |
Jul 07, 2017 | 5.130 | 5.142 | 5.001 | 5.094 | 19,273,598 | +0.02(+0.35%) |
Jul 06, 2017 | 5.130 | 5.136 | 5.052 | 5.076 | 24,049,758 | -0.07(-1.28%) |
Jul 05, 2017 | 5.112 | 5.166 | 4.998 | 5.142 | 13,905,500 | +0.02(+0.47%) |
Jul 03, 2017 | 5.142 | 5.166 | 5.070 | 5.118 | 6,183,137 | +0.06(+1.25%) |
Jun 30, 2017 | 5.013 | 5.091 | 5.001 | 5.055 | 15,916,729 | +0.08(+1.55%) |
Jun 29, 2017 | 5.013 | 5.031 | 4.882 | 4.978 | 16,082,698 | -0.01(-0.24%) |
Jun 28, 2017 | 4.948 | 5.001 | 4.856 | 4.990 | 16,116,350 | +0.08(+1.70%) |
Jun 27, 2017 | 4.882 | 4.984 | 4.865 | 4.906 | 19,435,766 | -0.07(-1.43%) |
Jun 26, 2017 | 4.805 | 4.993 | 4.787 | 4.978 | 17,406,846 | +0.26(+5.42%) |
Jun 23, 2017 | 4.746 | 4.769 | 4.698 | 4.722 | 7,778,941 | -0.04(-0.75%) |
Jun 22, 2017 | 4.710 | 4.784 | 4.659 | 4.758 | 11,413,608 | +0.06(+1.27%) |
Jun 21, 2017 | 4.746 | 4.799 | 4.668 | 4.698 | 16,391,243 | -0.04(-0.75%) |
Jun 20, 2017 | 4.871 | 4.888 | 4.731 | 4.734 | 21,172,644 | -0.18(-3.63%) |
Jun 19, 2017 | 4.853 | 4.972 | 4.853 | 4.912 | 12,223,955 | +0.01(+0.12%) |
Jun 16, 2017 | 4.871 | 4.912 | 4.832 | 4.906 | 15,241,612 | +0.05(+1.10%) |
Jun 15, 2017 | 4.829 | 4.871 | 4.740 | 4.853 | 17,665,956 | -0.07(-1.45%) |
Jun 14, 2017 | 4.912 | 4.978 | 4.871 | 4.924 | 22,478,966 | +0.20(+4.15%) |
Jun 13, 2017 | 4.764 | 4.769 | 4.698 | 4.728 | 17,556,280 | -0.02(-0.38%) |
Jun 12, 2017 | 4.835 | 4.853 | 4.657 | 4.746 | 20,903,776 | -0.13(-2.68%) |
Jun 09, 2017 | 4.978 | 4.990 | 4.853 | 4.877 | 16,449,136 | -0.11(-2.26%) |
Jun 08, 2017 | 4.966 | 5.007 | 4.906 | 4.990 | 18,075,574 | -0.07(-1.41%) |
Jun 07, 2017 | 5.043 | 5.067 | 4.984 | 5.061 | 19,309,614 | +0.10(+1.92%) |
Jun 06, 2017 | 4.906 | 5.013 | 4.888 | 4.966 | 16,545,148 | +0.08(+1.58%) |
Jun 05, 2017 | 4.894 | 4.966 | 4.847 | 4.888 | 16,567,514 | -0.03(-0.60%) |
Jun 02, 2017 | 5.073 | 5.085 | 4.900 | 4.918 | 22,556,766 | -0.10(-2.06%) |
Jun 01, 2017 | 5.087 | 5.111 | 4.980 | 5.022 | 28,736,064 | -0.02(-0.35%) |
May 31, 2017 | 5.135 | 5.135 | 5.040 | 5.040 | 32,186,008 | -0.07(-1.40%) |
May 30, 2017 | 5.063 | 5.129 | 5.057 | 5.111 | 22,645,142 | +0.04(+0.82%) |
May 26, 2017 | 5.010 | 5.129 | 4.974 | 5.069 | 21,122,182 | +0.13(+2.65%) |
May 25, 2017 | 5.022 | 5.063 | 4.867 | 4.939 | 24,863,492 | -0.07(-1.42%) |
May 24, 2017 | 5.022 | 5.158 | 4.992 | 5.010 | 30,023,494 | +0.06(+1.20%) |
May 23, 2017 | 4.939 | 5.034 | 4.915 | 4.950 | 32,139,210 | +0.08(+1.71%) |
May 22, 2017 | 4.968 | 4.992 | 4.766 | 4.867 | 38,452,892 | -0.21(-4.10%) |
May 19, 2017 | 5.105 | 5.200 | 5.052 | 5.075 | 52,424,880 | +0.24(+5.04%) |
May 18, 2017 | 4.838 | 5.158 | 4.713 | 4.832 | 96,475,728 | -1.14(-19.02%) |
May 17, 2017 | 6.062 | 6.109 | 5.886 | 5.967 | 19,629,564 | -0.19(-3.09%) |
May 16, 2017 | 6.157 | 6.163 | 6.092 | 6.157 | 15,179,661 | +0.04(+0.68%) |
May 15, 2017 | 6.097 | 6.145 | 6.056 | 6.115 | 13,188,232 | +0.04(+0.59%) |
May 12, 2017 | 6.062 | 6.127 | 6.038 | 6.080 | 16,868,362 | +0.11(+1.89%) |
May 11, 2017 | 5.931 | 5.985 | 5.878 | 5.967 | 32,684,494 | +0.07(+1.21%) |
May 10, 2017 | 5.901 | 5.937 | 5.875 | 5.895 | 15,402,478 | +0.12(+2.16%) |
May 09, 2017 | 5.741 | 5.830 | 5.729 | 5.771 | 10,974,687 | +0.05(+0.83%) |
May 08, 2017 | 5.729 | 5.782 | 5.676 | 5.723 | 12,837,346 | -0.04(-0.62%) |
May 05, 2017 | 5.735 | 5.782 | 5.711 | 5.759 | 13,654,638 | +0.04(+0.73%) |
May 04, 2017 | 5.782 | 5.830 | 5.684 | 5.717 | 20,918,130 | -0.15(-2.53%) |
May 03, 2017 | 5.872 | 5.901 | 5.753 | 5.866 | 18,550,186 | -0.03(-0.44%) |
May 02, 2017 | 5.779 | 5.933 | 5.779 | 5.892 | 21,492,840 | +0.08(+1.41%) |