Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.000 | 6.013 | 5.700 | 5.850 | 207,581 | -0.09(-1.52%) |
Jul 28, 2017 | 5.800 | 5.960 | 5.800 | 5.940 | 89,212 | +0.15(+2.59%) |
Jul 27, 2017 | 5.880 | 5.880 | 5.750 | 5.790 | 57,292 | -0.09(-1.53%) |
Jul 26, 2017 | 5.880 | 5.910 | 5.840 | 5.880 | 112,640 | +0.00(+0.00%) |
Jul 25, 2017 | 5.910 | 5.935 | 5.860 | 5.880 | 95,984 | -0.01(-0.17%) |
Jul 24, 2017 | 5.890 | 5.920 | 5.811 | 5.890 | 87,064 | -0.01(-0.17%) |
Jul 21, 2017 | 6.000 | 6.000 | 5.830 | 5.900 | 359,578 | -0.02(-0.34%) |
Jul 20, 2017 | 5.960 | 5.880 | 5.920 | 59,665 | -0.04(-0.67%) | |
Jul 19, 2017 | 5.850 | 5.960 | 5.850 | 5.960 | 70,749 | +0.11(+1.88%) |
Jul 18, 2017 | 5.850 | 5.890 | 5.781 | 5.850 | 71,297 | -0.02(-0.34%) |
Jul 17, 2017 | 5.820 | 5.890 | 5.770 | 5.870 | 114,552 | +0.06(+1.03%) |
Jul 14, 2017 | 5.870 | 5.900 | 5.800 | 5.810 | 69,843 | -0.05(-0.85%) |
Jul 13, 2017 | 5.940 | 5.980 | 5.820 | 5.860 | 94,473 | -0.07(-1.18%) |
Jul 12, 2017 | 5.900 | 5.990 | 5.840 | 5.930 | 93,476 | +0.07(+1.19%) |
Jul 11, 2017 | 5.830 | 5.950 | 5.780 | 5.860 | 148,179 | +0.03(+0.51%) |
Jul 10, 2017 | 5.840 | 5.910 | 5.750 | 5.830 | 86,051 | -0.02(-0.34%) |
Jul 07, 2017 | 5.820 | 5.885 | 5.790 | 5.850 | 65,535 | +0.03(+0.52%) |
Jul 06, 2017 | 5.970 | 5.970 | 5.810 | 5.820 | 155,107 | -0.15(-2.51%) |
Jul 05, 2017 | 6.030 | 6.030 | 5.890 | 5.970 | 119,957 | -0.09(-1.49%) |
Jul 03, 2017 | 5.980 | 6.080 | 5.970 | 6.060 | 57,876 | +0.07(+1.17%) |
Jun 30, 2017 | 6.050 | 6.090 | 5.930 | 5.990 | 130,601 | -0.01(-0.17%) |
Jun 29, 2017 | 5.990 | 6.160 | 5.940 | 6.000 | 764,437 | +0.01(+0.17%) |
Jun 28, 2017 | 6.090 | 6.110 | 5.930 | 5.990 | 291,777 | -0.05(-0.83%) |
Jun 27, 2017 | 5.940 | 6.080 | 5.860 | 6.040 | 379,963 | +0.17(+2.90%) |
Jun 26, 2017 | 5.760 | 5.945 | 5.730 | 5.870 | 142,093 | +0.13(+2.26%) |
Jun 23, 2017 | 5.730 | 5.800 | 5.650 | 5.740 | 631,944 | +0.03(+0.53%) |
Jun 22, 2017 | 5.610 | 5.750 | 5.580 | 5.710 | 192,847 | +0.09(+1.60%) |
Jun 21, 2017 | 5.650 | 5.750 | 5.600 | 5.620 | 121,758 | -0.04(-0.71%) |
Jun 20, 2017 | 5.670 | 5.730 | 5.620 | 5.660 | 130,483 | -0.03(-0.53%) |
Jun 19, 2017 | 5.680 | 5.740 | 5.600 | 5.690 | 147,743 | +0.01(+0.18%) |
Jun 16, 2017 | 5.770 | 5.850 | 5.670 | 5.680 | 303,702 | -0.10(-1.73%) |
Jun 15, 2017 | 5.670 | 5.840 | 5.650 | 5.780 | 185,782 | +0.03(+0.52%) |
Jun 14, 2017 | 5.800 | 5.860 | 5.730 | 5.750 | 156,509 | -0.05(-0.86%) |
Jun 13, 2017 | 5.700 | 5.840 | 5.650 | 5.800 | 136,353 | +0.12(+2.11%) |
Jun 12, 2017 | 5.740 | 5.830 | 5.520 | 5.680 | 189,320 | -0.06(-1.05%) |
Jun 09, 2017 | 5.780 | 5.860 | 5.700 | 5.740 | 108,807 | +0.00(+0.00%) |
Jun 08, 2017 | 5.670 | 5.770 | 5.640 | 5.740 | 66,653 | +0.08(+1.41%) |
Jun 07, 2017 | 5.750 | 5.780 | 5.630 | 5.660 | 197,292 | -0.08(-1.39%) |
Jun 06, 2017 | 5.750 | 5.790 | 5.690 | 5.740 | 128,601 | -0.06(-1.03%) |
Jun 05, 2017 | 5.800 | 5.830 | 5.730 | 5.800 | 169,863 | -0.02(-0.34%) |
Jun 02, 2017 | 5.800 | 5.900 | 5.628 | 5.820 | 167,699 | +0.02(+0.34%) |
Jun 01, 2017 | 5.800 | 5.845 | 5.720 | 5.800 | 162,463 | +0.01(+0.17%) |
May 31, 2017 | 5.720 | 5.800 | 5.620 | 5.790 | 95,924 | +0.10(+1.76%) |
May 30, 2017 | 5.780 | 5.780 | 5.660 | 5.690 | 79,413 | -0.10(-1.73%) |
May 26, 2017 | 5.610 | 5.810 | 5.570 | 5.790 | 205,469 | +0.18(+3.21%) |
May 25, 2017 | 5.560 | 5.630 | 5.500 | 5.610 | 167,813 | +0.05(+0.90%) |
May 24, 2017 | 5.530 | 5.640 | 5.510 | 5.560 | 147,692 | +0.05(+0.91%) |
May 23, 2017 | 5.540 | 5.590 | 5.490 | 5.510 | 291,297 | -0.02(-0.36%) |
May 22, 2017 | 5.600 | 5.610 | 5.470 | 5.530 | 152,040 | -0.07(-1.25%) |
May 19, 2017 | 5.630 | 5.710 | 5.560 | 5.600 | 155,688 | -0.03(-0.53%) |
May 18, 2017 | 5.660 | 5.700 | 5.530 | 5.630 | 164,503 | -0.05(-0.88%) |
May 17, 2017 | 5.850 | 5.890 | 5.660 | 5.680 | 201,083 | -0.23(-3.89%) |
May 16, 2017 | 5.980 | 6.050 | 5.820 | 5.910 | 235,103 | -0.09(-1.50%) |
May 15, 2017 | 6.010 | 6.130 | 5.970 | 6.000 | 112,043 | -0.03(-0.50%) |
May 12, 2017 | 6.140 | 6.180 | 6.010 | 6.030 | 119,868 | -0.13(-2.11%) |
May 11, 2017 | 6.150 | 6.400 | 6.010 | 6.160 | 192,090 | -0.07(-1.12%) |
May 10, 2017 | 6.220 | 6.480 | 6.000 | 6.230 | 330,260 | +0.12(+1.96%) |
May 09, 2017 | 6.060 | 6.120 | 5.950 | 6.110 | 240,921 | +0.06(+0.99%) |
May 08, 2017 | 6.010 | 6.060 | 5.908 | 6.050 | 90,900 | +0.02(+0.33%) |
May 05, 2017 | 6.080 | 6.118 | 5.980 | 6.030 | 119,856 | -0.05(-0.82%) |
May 04, 2017 | 5.800 | 6.090 | 5.800 | 6.080 | 190,276 | +0.28(+4.83%) |
May 03, 2017 | 5.850 | 5.950 | 5.781 | 5.800 | 106,121 | -0.09(-1.53%) |
May 02, 2017 | 5.950 | 5.960 | 5.830 | 5.890 | 96,614 | +0.00(+0.00%) |