Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.742 | 5.750 | 5.650 | 5.700 | 84,640 | -0.05(-0.87%) |
Jul 28, 2017 | 5.800 | 5.800 | 5.700 | 5.750 | 42,223 | +0.00(+0.00%) |
Jul 27, 2017 | 5.700 | 5.844 | 5.700 | 5.750 | 25,531 | +0.00(+0.00%) |
Jul 26, 2017 | 5.600 | 5.750 | 5.600 | 5.750 | 79,490 | +0.10(+1.77%) |
Jul 25, 2017 | 5.550 | 5.700 | 5.425 | 5.650 | 50,465 | +0.05(+0.89%) |
Jul 24, 2017 | 5.550 | 5.625 | 5.460 | 5.600 | 25,727 | +0.10(+1.82%) |
Jul 21, 2017 | 5.600 | 5.600 | 5.450 | 5.500 | 12,578 | +0.00(+0.00%) |
Jul 20, 2017 | 5.600 | 5.550 | 5.500 | 20,841 | -0.05(-0.90%) | |
Jul 19, 2017 | 5.600 | 5.600 | 5.450 | 5.550 | 7,304 | +0.00(+0.00%) |
Jul 18, 2017 | 5.612 | 5.700 | 5.550 | 5.550 | 45,581 | +0.00(+0.00%) |
Jul 17, 2017 | 5.609 | 5.609 | 5.500 | 5.550 | 8,040 | +0.00(+0.00%) |
Jul 14, 2017 | 5.500 | 5.650 | 5.500 | 5.550 | 9,889 | +0.00(+0.00%) |
Jul 13, 2017 | 5.550 | 5.600 | 5.500 | 5.550 | 39,127 | +0.00(+0.00%) |
Jul 12, 2017 | 5.600 | 5.700 | 5.550 | 5.550 | 96,259 | -0.05(-0.89%) |
Jul 11, 2017 | 5.700 | 5.700 | 5.505 | 5.600 | 57,495 | +0.00(+0.00%) |
Jul 10, 2017 | 5.550 | 5.600 | 5.300 | 5.600 | 35,100 | +0.00(+0.00%) |
Jul 07, 2017 | 5.650 | 5.700 | 5.600 | 5.600 | 31,668 | -0.10(-1.75%) |
Jul 06, 2017 | 5.618 | 5.750 | 5.550 | 5.700 | 45,325 | +0.05(+0.88%) |
Jul 05, 2017 | 5.601 | 5.700 | 5.550 | 5.650 | 21,094 | +0.05(+0.89%) |
Jul 03, 2017 | 5.750 | 5.750 | 5.600 | 5.600 | 4,094 | +0.00(+0.00%) |
Jun 30, 2017 | 5.600 | 5.650 | 5.550 | 5.600 | 47,501 | +0.00(+0.00%) |
Jun 29, 2017 | 5.650 | 5.650 | 5.500 | 5.600 | 43,843 | -0.05(-0.88%) |
Jun 28, 2017 | 5.600 | 5.750 | 5.500 | 5.650 | 52,673 | +0.10(+1.80%) |
Jun 27, 2017 | 5.350 | 5.800 | 5.350 | 5.550 | 54,400 | +0.20(+3.74%) |
Jun 26, 2017 | 5.443 | 5.450 | 5.250 | 5.350 | 67,940 | -0.05(-0.93%) |
Jun 23, 2017 | 5.100 | 5.400 | 5.040 | 5.400 | 97,946 | +0.35(+6.93%) |
Jun 22, 2017 | 5.100 | 5.100 | 5.000 | 5.050 | 6,499 | +0.00(+0.00%) |
Jun 21, 2017 | 5.100 | 5.100 | 5.000 | 5.050 | 2,467 | +0.00(+0.00%) |
Jun 20, 2017 | 5.050 | 5.150 | 5.050 | 5.050 | 7,502 | -0.05(-0.98%) |
Jun 19, 2017 | 5.000 | 5.150 | 5.000 | 5.100 | 43,467 | +0.10(+2.00%) |
Jun 16, 2017 | 5.085 | 5.100 | 4.950 | 5.000 | 21,190 | -0.10(-1.96%) |
Jun 15, 2017 | 4.800 | 5.150 | 4.800 | 5.100 | 69,178 | +0.25(+5.15%) |
Jun 14, 2017 | 4.950 | 4.950 | 4.800 | 4.850 | 11,283 | -0.03(-0.51%) |
Jun 13, 2017 | 4.800 | 4.992 | 4.800 | 4.875 | 28,047 | +0.03(+0.52%) |
Jun 12, 2017 | 4.800 | 4.850 | 4.800 | 4.850 | 12,681 | +0.00(+0.00%) |
Jun 09, 2017 | 5.000 | 5.000 | 4.850 | 4.850 | 4,499 | +0.00(+0.00%) |
Jun 08, 2017 | 4.950 | 4.950 | 4.750 | 4.850 | 8,692 | -0.05(-1.02%) |
Jun 07, 2017 | 5.100 | 5.100 | 4.900 | 4.900 | 22,210 | -0.20(-3.92%) |
Jun 06, 2017 | 5.050 | 5.100 | 4.950 | 5.100 | 32,829 | +0.05(+0.99%) |
Jun 05, 2017 | 5.050 | 5.100 | 5.050 | 5.050 | 10,603 | +0.00(+0.00%) |
Jun 02, 2017 | 5.070 | 5.150 | 5.050 | 5.050 | 14,340 | +0.05(+1.00%) |
Jun 01, 2017 | 5.000 | 5.050 | 5.000 | 5.000 | 24,628 | -0.05(-0.99%) |
May 31, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 12,665 | +0.05(+1.00%) |
May 30, 2017 | 4.900 | 5.050 | 4.900 | 5.000 | 7,882 | +0.05(+1.01%) |
May 26, 2017 | 4.950 | 4.950 | 4.850 | 4.950 | 15,806 | +0.05(+1.02%) |
May 25, 2017 | 4.900 | 4.950 | 4.763 | 4.900 | 17,582 | +0.05(+1.03%) |
May 24, 2017 | 4.950 | 4.950 | 4.850 | 4.850 | 6,223 | -0.05(-1.02%) |
May 23, 2017 | 4.900 | 5.000 | 4.850 | 4.900 | 32,538 | +0.05(+1.03%) |
May 22, 2017 | 4.800 | 4.950 | 4.800 | 4.850 | 7,638 | +0.05(+1.04%) |
May 19, 2017 | 4.650 | 4.900 | 4.650 | 4.800 | 33,071 | +0.00(+0.00%) |
May 18, 2017 | 4.679 | 4.850 | 4.679 | 4.800 | 22,559 | +0.00(+0.00%) |
May 17, 2017 | 4.900 | 4.900 | 4.750 | 4.800 | 14,681 | -0.10(-2.04%) |
May 16, 2017 | 5.000 | 5.000 | 4.700 | 4.900 | 46,467 | -0.15(-2.97%) |
May 15, 2017 | 5.025 | 5.100 | 4.950 | 5.050 | 40,777 | +0.00(+0.00%) |
May 12, 2017 | 5.150 | 5.150 | 5.050 | 5.050 | 3,190 | -0.05(-0.98%) |
May 11, 2017 | 5.150 | 5.200 | 5.100 | 5.100 | 33,726 | +0.05(+0.99%) |
May 10, 2017 | 4.800 | 5.100 | 4.800 | 5.050 | 9,651 | +0.20(+4.12%) |
May 09, 2017 | 4.900 | 4.950 | 4.850 | 4.850 | 27,524 | -0.10(-2.02%) |
May 08, 2017 | 5.000 | 5.000 | 4.950 | 4.950 | 9,568 | -0.10(-1.98%) |
May 05, 2017 | 5.100 | 5.150 | 5.050 | 5.050 | 16,225 | -0.05(-0.98%) |
May 04, 2017 | 5.100 | 5.100 | 5.050 | 5.100 | 7,116 | +0.05(+0.99%) |
May 03, 2017 | 5.150 | 5.150 | 5.000 | 5.050 | 21,480 | -0.10(-1.94%) |
May 02, 2017 | 5.174 | 5.200 | 5.150 | 5.150 | 20,357 | -0.05(-0.96%) |