Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.976 | 6.072 | 5.877 | 5.976 | 154,377 | -0.08(-1.31%) |
Jul 28, 2017 | 5.976 | 6.260 | 5.976 | 6.055 | 177,404 | +0.07(+1.21%) |
Jul 27, 2017 | 6.306 | 6.392 | 5.976 | 5.983 | 240,576 | -0.33(-5.22%) |
Jul 26, 2017 | 6.273 | 6.338 | 6.214 | 6.312 | 109,532 | +0.07(+1.05%) |
Jul 25, 2017 | 6.148 | 6.325 | 6.108 | 6.246 | 126,253 | +0.15(+2.48%) |
Jul 24, 2017 | 6.082 | 6.141 | 6.016 | 6.095 | 120,586 | -0.03(-0.43%) |
Jul 21, 2017 | 6.016 | 6.148 | 5.941 | 6.122 | 128,528 | +0.09(+1.42%) |
Jul 20, 2017 | 6.062 | 6.187 | 6.025 | 6.036 | 212,139 | +0.00(+0.00%) |
Jul 19, 2017 | 6.062 | 6.122 | 6.036 | 6.036 | 303,741 | -0.04(-0.65%) |
Jul 18, 2017 | 6.043 | 6.171 | 6.027 | 6.075 | 131,828 | +0.07(+1.20%) |
Jul 17, 2017 | 5.977 | 6.036 | 5.944 | 6.003 | 130,244 | +0.07(+1.22%) |
Jul 14, 2017 | 5.911 | 5.960 | 5.885 | 5.931 | 110,740 | +0.00(+0.00%) |
Jul 13, 2017 | 5.931 | 5.931 | 5.819 | 5.931 | 113,830 | +0.00(+0.00%) |
Jul 12, 2017 | 5.885 | 5.931 | 5.885 | 5.931 | 184,329 | +0.06(+1.01%) |
Jul 11, 2017 | 5.832 | 5.898 | 5.787 | 5.872 | 97,501 | +0.03(+0.56%) |
Jul 10, 2017 | 5.793 | 5.839 | 5.753 | 5.839 | 78,793 | +0.05(+0.79%) |
Jul 07, 2017 | 5.753 | 5.812 | 5.694 | 5.793 | 134,272 | +0.02(+0.34%) |
Jul 06, 2017 | 5.747 | 5.793 | 5.681 | 5.773 | 94,582 | -0.01(-0.23%) |
Jul 05, 2017 | 5.819 | 5.819 | 5.720 | 5.786 | 86,829 | -0.02(-0.34%) |
Jul 03, 2017 | 5.786 | 5.812 | 5.720 | 5.806 | 55,469 | +0.09(+1.49%) |
Jun 30, 2017 | 5.760 | 5.780 | 5.694 | 5.720 | 48,657 | -0.03(-0.57%) |
Jun 29, 2017 | 5.753 | 5.799 | 5.655 | 5.753 | 86,567 | +0.01(+0.11%) |
Jun 28, 2017 | 5.812 | 5.819 | 5.668 | 5.747 | 131,786 | +0.01(+0.13%) |
Jun 27, 2017 | 5.811 | 5.870 | 5.713 | 5.739 | 82,269 | -0.09(-1.57%) |
Jun 26, 2017 | 5.759 | 5.864 | 5.628 | 5.831 | 201,355 | +0.11(+1.95%) |
Jun 23, 2017 | 5.491 | 5.736 | 5.491 | 5.720 | 147,721 | +0.25(+4.55%) |
Jun 22, 2017 | 5.399 | 5.478 | 5.249 | 5.471 | 337,971 | +0.12(+2.20%) |
Jun 21, 2017 | 5.726 | 5.726 | 5.327 | 5.353 | 489,803 | -0.39(-6.73%) |
Jun 20, 2017 | 5.870 | 5.890 | 5.628 | 5.739 | 292,990 | -0.18(-2.99%) |
Jun 19, 2017 | 5.995 | 5.995 | 5.875 | 5.916 | 103,911 | -0.07(-1.20%) |
Jun 16, 2017 | 6.008 | 6.060 | 5.864 | 5.988 | 184,399 | +0.00(+0.00%) |
Jun 15, 2017 | 6.060 | 6.073 | 5.923 | 5.988 | 147,603 | -0.05(-0.76%) |
Jun 14, 2017 | 6.289 | 6.289 | 6.001 | 6.034 | 215,340 | -0.22(-3.56%) |
Jun 13, 2017 | 6.184 | 6.302 | 6.159 | 6.256 | 139,493 | +0.08(+1.27%) |
Jun 12, 2017 | 6.374 | 6.407 | 6.165 | 6.178 | 167,474 | -0.20(-3.08%) |
Jun 09, 2017 | 6.086 | 6.407 | 6.084 | 6.374 | 201,421 | +0.32(+5.30%) |
Jun 08, 2017 | 6.145 | 6.158 | 5.962 | 6.054 | 328,781 | -0.13(-2.12%) |
Jun 07, 2017 | 6.472 | 6.472 | 6.184 | 6.184 | 320,328 | -0.28(-4.35%) |
Jun 06, 2017 | 6.302 | 6.466 | 6.283 | 6.466 | 245,943 | +0.14(+2.28%) |
Jun 05, 2017 | 6.289 | 6.400 | 6.283 | 6.322 | 217,728 | +0.03(+0.42%) |
Jun 02, 2017 | 6.394 | 6.426 | 6.283 | 6.296 | 96,315 | -0.15(-2.34%) |
Jun 01, 2017 | 6.289 | 6.446 | 6.289 | 6.446 | 232,209 | +0.15(+2.39%) |
May 31, 2017 | 6.335 | 6.335 | 6.263 | 6.296 | 118,021 | -0.06(-0.93%) |
May 30, 2017 | 6.381 | 6.420 | 6.335 | 6.355 | 207,973 | -0.05(-0.82%) |
May 26, 2017 | 6.335 | 6.440 | 6.335 | 6.407 | 408,608 | +0.11(+1.68%) |
May 25, 2017 | 6.327 | 6.398 | 6.288 | 6.301 | 127,979 | -0.08(-1.22%) |
May 24, 2017 | 6.366 | 6.421 | 6.320 | 6.379 | 168,512 | +0.01(+0.10%) |
May 23, 2017 | 6.490 | 6.496 | 6.314 | 6.372 | 256,308 | -0.11(-1.71%) |
May 22, 2017 | 6.450 | 6.522 | 6.359 | 6.483 | 144,831 | +0.07(+1.01%) |
May 19, 2017 | 6.353 | 6.522 | 6.333 | 6.418 | 177,942 | +0.08(+1.23%) |
May 18, 2017 | 6.320 | 6.431 | 6.320 | 6.340 | 87,000 | +0.01(+0.10%) |
May 17, 2017 | 6.379 | 6.418 | 6.320 | 6.333 | 115,057 | -0.05(-0.71%) |
May 16, 2017 | 6.535 | 6.535 | 6.359 | 6.379 | 124,288 | -0.07(-1.11%) |
May 15, 2017 | 6.431 | 6.600 | 6.411 | 6.450 | 328,466 | +0.06(+0.92%) |
May 12, 2017 | 6.411 | 6.431 | 6.325 | 6.392 | 85,281 | +0.03(+0.41%) |
May 11, 2017 | 6.424 | 6.437 | 6.333 | 6.366 | 94,440 | -0.01(-0.20%) |
May 10, 2017 | 6.340 | 6.431 | 6.301 | 6.379 | 106,592 | +0.08(+1.24%) |
May 09, 2017 | 6.249 | 6.346 | 6.184 | 6.301 | 139,702 | +0.07(+1.04%) |
May 08, 2017 | 6.151 | 6.249 | 6.151 | 6.236 | 103,509 | +0.05(+0.74%) |
May 05, 2017 | 6.171 | 6.268 | 6.140 | 6.190 | 214,932 | +0.01(+0.21%) |
May 04, 2017 | 6.184 | 6.223 | 6.106 | 6.177 | 262,645 | -0.05(-0.73%) |
May 03, 2017 | 6.145 | 6.229 | 6.087 | 6.223 | 212,434 | +0.08(+1.27%) |
May 02, 2017 | 6.249 | 6.262 | 6.125 | 6.145 | 122,562 | -0.09(-1.46%) |