Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.948 | 6.132 | 5.937 | 6.117 | 1,761,253 | +0.28(+4.87%) |
Jul 28, 2017 | 5.833 | 5.840 | 5.802 | 5.833 | 649,479 | +0.00(+0.00%) |
Jul 27, 2017 | 5.856 | 5.856 | 5.810 | 5.833 | 824,661 | +0.00(+0.00%) |
Jul 26, 2017 | 5.864 | 5.879 | 5.833 | 5.833 | 936,189 | -0.02(-0.39%) |
Jul 25, 2017 | 5.848 | 5.871 | 5.833 | 5.856 | 930,301 | +0.02(+0.26%) |
Jul 24, 2017 | 5.802 | 5.856 | 5.802 | 5.840 | 795,152 | +0.03(+0.53%) |
Jul 21, 2017 | 5.840 | 5.848 | 5.802 | 5.810 | 1,030,526 | -0.04(-0.66%) |
Jul 20, 2017 | 5.856 | 5.875 | 5.833 | 5.848 | 672,067 | -0.04(-0.65%) |
Jul 19, 2017 | 5.871 | 5.894 | 5.871 | 5.887 | 975,424 | +0.03(+0.52%) |
Jul 18, 2017 | 5.840 | 5.864 | 5.825 | 5.856 | 1,061,782 | +0.02(+0.40%) |
Jul 17, 2017 | 5.840 | 5.856 | 5.825 | 5.833 | 1,248,020 | -0.01(-0.13%) |
Jul 14, 2017 | 5.894 | 5.894 | 5.833 | 5.840 | 807,616 | -0.04(-0.65%) |
Jul 13, 2017 | 5.864 | 5.887 | 5.840 | 5.879 | 746,590 | -0.02(-0.39%) |
Jul 12, 2017 | 5.910 | 5.933 | 5.887 | 5.902 | 1,105,214 | -0.01(-0.13%) |
Jul 11, 2017 | 5.933 | 5.933 | 5.887 | 5.910 | 889,943 | -0.01(-0.13%) |
Jul 10, 2017 | 5.940 | 5.956 | 5.910 | 5.917 | 1,448,307 | -0.05(-0.77%) |
Jul 07, 2017 | 6.002 | 5.917 | 5.963 | 2,653,507 | -0.08(-1.27%) | |
Jul 06, 2017 | 6.036 | 6.094 | 6.033 | 6.040 | 3,639,544 | -0.04(-0.63%) |
Jul 05, 2017 | 6.094 | 6.102 | 6.040 | 6.079 | 1,793,107 | +0.01(+0.13%) |
Jul 03, 2017 | 6.071 | 6.094 | 6.056 | 6.071 | 1,576,628 | +0.03(+0.51%) |
Jun 30, 2017 | 6.071 | 6.086 | 6.029 | 6.040 | 2,167,391 | +0.03(+0.51%) |
Jun 29, 2017 | 6.040 | 6.048 | 5.956 | 6.010 | 2,971,761 | -0.03(-0.51%) |
Jun 28, 2017 | 5.940 | 6.079 | 5.940 | 6.040 | 3,932,042 | +0.16(+2.75%) |
Jun 27, 2017 | 5.840 | 5.902 | 5.840 | 5.879 | 4,901,796 | +0.02(+0.39%) |
Jun 26, 2017 | 5.879 | 5.890 | 5.825 | 5.856 | 1,800,346 | -0.07(-1.17%) |
Jun 23, 2017 | 5.933 | 5.956 | 5.917 | 5.925 | 2,621,818 | -0.02(-0.26%) |
Jun 22, 2017 | 5.902 | 5.971 | 5.902 | 5.940 | 9,235,331 | +0.10(+1.71%) |
Jun 21, 2017 | 5.825 | 5.879 | 5.810 | 5.840 | 2,877,002 | -0.07(-1.17%) |
Jun 20, 2017 | 5.894 | 5.921 | 5.879 | 5.910 | 2,866,760 | +0.00(+0.00%) |
Jun 19, 2017 | 5.913 | 5.925 | 5.867 | 5.910 | 1,511,420 | +0.00(+0.00%) |
Jun 16, 2017 | 5.879 | 5.917 | 5.879 | 5.910 | 1,357,014 | +0.03(+0.52%) |
Jun 15, 2017 | 5.871 | 5.890 | 5.840 | 5.879 | 1,774,530 | -0.10(-1.67%) |
Jun 14, 2017 | 6.013 | 6.033 | 5.956 | 5.979 | 2,981,011 | -0.08(-1.27%) |
Jun 13, 2017 | 6.056 | 6.086 | 6.017 | 6.056 | 2,994,345 | +0.07(+1.16%) |
Jun 12, 2017 | 5.956 | 5.994 | 5.940 | 5.986 | 2,534,575 | -0.02(-0.38%) |
Jun 09, 2017 | 5.979 | 6.017 | 5.971 | 6.010 | 6,370,197 | +0.00(+0.00%) |
Jun 08, 2017 | 5.925 | 6.063 | 5.925 | 6.010 | 8,123,575 | +0.09(+1.56%) |
Jun 07, 2017 | 5.856 | 5.948 | 5.856 | 5.917 | 12,990,597 | +0.12(+2.12%) |
Jun 06, 2017 | 5.771 | 5.802 | 5.748 | 5.794 | 19,531,316 | +0.09(+1.62%) |
Jun 05, 2017 | 5.741 | 5.748 | 5.679 | 5.702 | 7,252,245 | -0.12(-2.11%) |
Jun 02, 2017 | 5.725 | 5.833 | 5.725 | 5.825 | 4,221,860 | +0.22(+3.84%) |
Jun 01, 2017 | 5.595 | 5.618 | 5.568 | 5.610 | 2,182,043 | +0.11(+1.96%) |
May 31, 2017 | 5.564 | 5.564 | 5.495 | 5.502 | 1,087,715 | -0.09(-1.65%) |
May 30, 2017 | 5.602 | 5.641 | 5.587 | 5.595 | 599,564 | +0.00(+0.00%) |
May 26, 2017 | 5.579 | 5.602 | 5.571 | 5.595 | 663,294 | -0.01(-0.14%) |
May 25, 2017 | 5.602 | 5.625 | 5.595 | 5.602 | 1,049,031 | -0.01(-0.14%) |
May 24, 2017 | 5.618 | 5.641 | 5.602 | 5.610 | 783,086 | +0.00(+0.00%) |
May 23, 2017 | 5.625 | 5.647 | 5.602 | 5.610 | 1,101,383 | +0.00(+0.00%) |
May 22, 2017 | 5.641 | 5.641 | 5.595 | 5.610 | 986,138 | -0.04(-0.68%) |
May 19, 2017 | 5.587 | 5.664 | 5.587 | 5.648 | 900,217 | +0.13(+2.37%) |
May 18, 2017 | 5.495 | 5.541 | 5.456 | 5.518 | 1,384,541 | -0.01(-0.14%) |
May 17, 2017 | 5.595 | 5.610 | 5.510 | 5.525 | 1,559,376 | -0.13(-2.31%) |
May 16, 2017 | 5.648 | 5.679 | 5.633 | 5.656 | 6,395,341 | +0.03(+0.55%) |
May 15, 2017 | 5.641 | 5.671 | 5.610 | 5.625 | 996,282 | -0.06(-1.08%) |
May 12, 2017 | 5.702 | 5.718 | 5.656 | 5.687 | 1,214,801 | -0.05(-0.94%) |
May 11, 2017 | 5.725 | 5.771 | 5.725 | 5.741 | 1,343,050 | +0.02(+0.40%) |
May 10, 2017 | 5.718 | 5.725 | 5.702 | 5.718 | 1,295,857 | -0.02(-0.27%) |
May 09, 2017 | 5.779 | 5.779 | 5.733 | 5.733 | 1,084,426 | -0.05(-0.93%) |
May 08, 2017 | 5.779 | 5.817 | 5.771 | 5.787 | 1,938,138 | +0.01(+0.13%) |
May 05, 2017 | 5.779 | 5.790 | 5.764 | 5.779 | 1,514,352 | +0.01(+0.13%) |
May 04, 2017 | 5.764 | 5.802 | 5.764 | 5.771 | 1,706,576 | -0.01(-0.13%) |
May 03, 2017 | 5.718 | 5.794 | 5.718 | 5.779 | 992,175 | +0.03(+0.53%) |
May 02, 2017 | 5.733 | 5.748 | 5.710 | 5.748 | 1,277,511 | +0.05(+0.94%) |