Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.271 | 6.348 | 6.090 | 6.300 | 2,525,912 | +0.00(+0.00%) |
Jul 28, 2017 | 6.243 | 6.405 | 6.223 | 6.300 | 991,548 | +0.02(+0.30%) |
Jul 27, 2017 | 6.252 | 6.328 | 6.204 | 6.281 | 1,850,251 | +0.01(+0.15%) |
Jul 26, 2017 | 6.214 | 6.472 | 6.157 | 6.271 | 1,474,242 | +0.13(+2.18%) |
Jul 25, 2017 | 6.071 | 6.190 | 6.071 | 6.138 | 1,265,608 | +0.16(+2.72%) |
Jul 24, 2017 | 5.975 | 6.004 | 5.908 | 5.975 | 1,075,561 | +0.03(+0.48%) |
Jul 21, 2017 | 6.109 | 6.147 | 5.908 | 5.947 | 1,274,953 | -0.17(-2.81%) |
Jul 20, 2017 | 6.176 | 6.262 | 6.071 | 6.118 | 1,622,380 | -0.03(-0.47%) |
Jul 19, 2017 | 5.956 | 6.166 | 5.941 | 6.147 | 2,035,370 | +0.15(+2.55%) |
Jul 18, 2017 | 6.166 | 6.176 | 5.956 | 5.994 | 1,406,485 | -0.14(-2.33%) |
Jul 17, 2017 | 6.109 | 6.204 | 6.071 | 6.138 | 1,004,022 | +0.01(+0.16%) |
Jul 14, 2017 | 6.042 | 6.176 | 6.013 | 6.128 | 1,618,824 | +0.09(+1.42%) |
Jul 13, 2017 | 6.042 | 6.123 | 5.985 | 6.042 | 1,503,984 | +0.00(+0.00%) |
Jul 12, 2017 | 6.138 | 6.214 | 5.999 | 6.042 | 1,917,198 | -0.01(-0.16%) |
Jul 11, 2017 | 5.975 | 6.118 | 5.918 | 6.052 | 1,592,252 | +0.07(+1.12%) |
Jul 10, 2017 | 5.861 | 6.004 | 5.823 | 5.985 | 1,540,060 | +0.06(+0.97%) |
Jul 07, 2017 | 5.832 | 5.928 | 5.718 | 5.928 | 1,997,251 | +0.02(+0.32%) |
Jul 06, 2017 | 6.166 | 6.195 | 5.870 | 5.908 | 2,749,833 | -0.27(-4.33%) |
Jul 05, 2017 | 6.166 | 6.171 | 6.023 | 6.176 | 2,871,775 | -0.05(-0.77%) |
Jul 03, 2017 | 6.176 | 6.233 | 6.128 | 6.223 | 843,167 | +0.10(+1.72%) |
Jun 30, 2017 | 6.061 | 6.185 | 5.928 | 6.118 | 2,727,682 | +0.10(+1.58%) |
Jun 29, 2017 | 5.861 | 6.028 | 5.823 | 6.023 | 2,666,467 | +0.18(+3.10%) |
Jun 28, 2017 | 5.813 | 5.937 | 5.746 | 5.842 | 1,263,917 | +0.05(+0.82%) |
Jun 27, 2017 | 5.880 | 5.907 | 5.737 | 5.794 | 1,944,529 | -0.06(-0.98%) |
Jun 26, 2017 | 5.794 | 5.899 | 5.727 | 5.851 | 1,526,754 | +0.07(+1.16%) |
Jun 23, 2017 | 5.679 | 5.803 | 5.636 | 5.784 | 2,996,720 | +0.14(+2.54%) |
Jun 22, 2017 | 5.555 | 5.718 | 5.488 | 5.641 | 2,834,131 | +0.10(+1.90%) |
Jun 21, 2017 | 5.574 | 5.727 | 5.441 | 5.536 | 3,482,677 | -0.12(-2.19%) |
Jun 20, 2017 | 5.555 | 5.713 | 5.393 | 5.660 | 2,268,375 | +0.01(+0.17%) |
Jun 19, 2017 | 5.899 | 5.899 | 5.632 | 5.651 | 2,395,889 | -0.26(-4.36%) |
Jun 16, 2017 | 5.756 | 5.918 | 5.689 | 5.908 | 3,636,421 | +0.22(+3.86%) |
Jun 15, 2017 | 5.861 | 5.923 | 5.593 | 5.689 | 2,060,997 | -0.20(-3.40%) |
Jun 14, 2017 | 6.109 | 6.147 | 5.832 | 5.889 | 2,061,913 | -0.27(-4.34%) |
Jun 13, 2017 | 5.985 | 6.180 | 5.947 | 6.157 | 1,891,254 | +0.19(+3.20%) |
Jun 12, 2017 | 5.947 | 6.042 | 5.928 | 5.966 | 2,621,388 | +0.10(+1.63%) |
Jun 09, 2017 | 5.832 | 5.966 | 5.756 | 5.870 | 2,633,231 | +0.10(+1.65%) |
Jun 08, 2017 | 5.737 | 5.894 | 5.737 | 5.775 | 2,281,595 | -0.01(-0.16%) |
Jun 07, 2017 | 5.698 | 6.042 | 5.679 | 5.784 | 3,695,410 | -0.20(-3.35%) |
Jun 06, 2017 | 5.746 | 5.994 | 5.708 | 5.985 | 2,402,409 | +0.21(+3.64%) |
Jun 05, 2017 | 5.775 | 5.813 | 5.689 | 5.775 | 2,627,973 | -0.01(-0.16%) |
Jun 02, 2017 | 5.784 | 5.880 | 5.708 | 5.784 | 4,063,638 | -0.06(-0.98%) |
Jun 01, 2017 | 5.737 | 5.937 | 5.660 | 5.842 | 4,890,490 | +0.11(+2.00%) |
May 31, 2017 | 6.013 | 6.023 | 5.527 | 5.727 | 6,747,353 | -0.33(-5.51%) |
May 30, 2017 | 6.290 | 6.348 | 6.042 | 6.061 | 2,788,613 | -0.27(-4.22%) |
May 26, 2017 | 6.357 | 6.394 | 6.243 | 6.328 | 2,721,533 | -0.02(-0.30%) |
May 25, 2017 | 6.653 | 6.768 | 6.328 | 6.348 | 3,375,248 | -0.32(-4.86%) |
May 24, 2017 | 6.863 | 6.865 | 6.596 | 6.672 | 4,192,929 | -0.17(-2.51%) |
May 23, 2017 | 7.063 | 7.140 | 6.815 | 6.844 | 15,006,939 | -0.64(-8.55%) |
May 22, 2017 | 7.283 | 7.541 | 7.216 | 7.483 | 3,526,713 | +0.24(+3.29%) |
May 19, 2017 | 6.748 | 7.264 | 6.739 | 7.245 | 3,190,912 | +0.59(+8.90%) |
May 18, 2017 | 6.691 | 6.729 | 6.586 | 6.653 | 3,782,443 | -0.10(-1.41%) |
May 17, 2017 | 6.911 | 6.958 | 6.729 | 6.748 | 3,382,603 | -0.20(-2.88%) |
May 16, 2017 | 7.016 | 7.140 | 6.825 | 6.949 | 3,244,235 | -0.02(-0.27%) |
May 15, 2017 | 6.748 | 7.025 | 6.729 | 6.968 | 3,731,292 | +0.47(+7.20%) |
May 12, 2017 | 6.500 | 6.586 | 6.443 | 6.500 | 2,714,802 | -0.03(-0.44%) |
May 11, 2017 | 6.472 | 6.605 | 6.419 | 6.529 | 3,638,103 | +0.13(+2.09%) |
May 10, 2017 | 6.128 | 6.481 | 6.109 | 6.395 | 7,131,857 | +0.31(+5.18%) |
May 09, 2017 | 6.558 | 6.577 | 6.071 | 6.080 | 4,301,242 | -0.44(-6.74%) |
May 08, 2017 | 5.880 | 6.901 | 5.832 | 6.519 | 9,627,160 | +0.84(+14.79%) |
May 05, 2017 | 5.508 | 5.689 | 5.412 | 5.679 | 2,460,777 | +0.22(+4.02%) |
May 04, 2017 | 5.613 | 5.624 | 5.436 | 5.460 | 2,963,355 | -0.21(-3.70%) |
May 03, 2017 | 5.651 | 5.718 | 5.622 | 5.670 | 2,999,966 | -0.02(-0.34%) |
May 02, 2017 | 5.651 | 5.756 | 5.641 | 5.689 | 4,498,227 | -0.03(-0.50%) |