Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.300 | 6.389 | 6.000 | 6.210 | 156,067 | +0.16(+2.64%) |
Jul 28, 2017 | 5.960 | 6.200 | 5.960 | 6.050 | 69,698 | +0.07(+1.17%) |
Jul 27, 2017 | 6.160 | 6.170 | 5.560 | 5.980 | 385,870 | -0.19(-3.08%) |
Jul 26, 2017 | 6.510 | 6.510 | 5.980 | 6.170 | 295,025 | -0.34(-5.22%) |
Jul 25, 2017 | 6.620 | 6.700 | 6.410 | 6.510 | 110,474 | -0.11(-1.66%) |
Jul 24, 2017 | 6.740 | 6.950 | 6.560 | 6.620 | 177,971 | -0.12(-1.78%) |
Jul 21, 2017 | 6.900 | 6.900 | 6.660 | 6.740 | 93,753 | -0.05(-0.74%) |
Jul 20, 2017 | 6.890 | 7.050 | 6.500 | 6.790 | 247,765 | -0.14(-2.02%) |
Jul 19, 2017 | 6.690 | 6.950 | 6.540 | 6.930 | 267,602 | +0.26(+3.90%) |
Jul 18, 2017 | 6.350 | 6.940 | 6.310 | 6.670 | 391,691 | +0.38(+6.04%) |
Jul 17, 2017 | 6.400 | 6.690 | 6.194 | 6.290 | 251,837 | -0.02(-0.32%) |
Jul 14, 2017 | 5.820 | 6.390 | 5.789 | 6.310 | 251,282 | +0.46(+7.86%) |
Jul 13, 2017 | 5.650 | 5.930 | 5.618 | 5.850 | 105,541 | +0.20(+3.54%) |
Jul 12, 2017 | 5.590 | 5.650 | 5.580 | 5.650 | 68,129 | +0.11(+1.99%) |
Jul 11, 2017 | 5.530 | 5.610 | 5.480 | 5.540 | 58,430 | +0.06(+1.09%) |
Jul 10, 2017 | 5.470 | 5.510 | 5.403 | 5.480 | 35,073 | +0.01(+0.18%) |
Jul 07, 2017 | 5.450 | 5.570 | 5.350 | 5.470 | 90,883 | +0.09(+1.67%) |
Jul 06, 2017 | 5.390 | 5.450 | 5.300 | 5.380 | 51,477 | +0.00(+0.00%) |
Jul 05, 2017 | 5.450 | 5.640 | 5.300 | 5.380 | 83,025 | -0.07(-1.28%) |
Jul 03, 2017 | 5.570 | 5.600 | 5.381 | 5.450 | 56,592 | -0.09(-1.62%) |
Jun 30, 2017 | 5.380 | 5.640 | 5.340 | 5.540 | 182,303 | +0.26(+4.85%) |
Jun 29, 2017 | 5.260 | 5.410 | 5.150 | 5.284 | 112,919 | +0.09(+1.81%) |
Jun 28, 2017 | 5.150 | 5.270 | 5.140 | 5.190 | 76,780 | +0.07(+1.37%) |
Jun 27, 2017 | 5.050 | 5.188 | 5.050 | 5.120 | 122,486 | +0.09(+1.79%) |
Jun 26, 2017 | 5.040 | 5.120 | 5.010 | 5.030 | 75,903 | -0.01(-0.20%) |
Jun 23, 2017 | 5.020 | 5.060 | 4.950 | 5.040 | 85,976 | +0.07(+1.41%) |
Jun 22, 2017 | 5.000 | 5.120 | 4.890 | 4.970 | 187,532 | +0.05(+1.02%) |
Jun 21, 2017 | 5.020 | 5.200 | 4.870 | 4.920 | 136,841 | -0.07(-1.40%) |
Jun 20, 2017 | 4.900 | 5.240 | 4.900 | 4.990 | 196,161 | +0.21(+4.39%) |
Jun 19, 2017 | 4.770 | 4.850 | 4.740 | 4.780 | 99,743 | +0.04(+0.84%) |
Jun 16, 2017 | 4.820 | 4.820 | 4.660 | 4.740 | 60,363 | -0.06(-1.25%) |
Jun 15, 2017 | 4.730 | 4.800 | 4.670 | 4.800 | 72,304 | +0.00(+0.00%) |
Jun 14, 2017 | 4.880 | 4.953 | 4.750 | 4.800 | 50,119 | -0.09(-1.84%) |
Jun 13, 2017 | 4.860 | 4.950 | 4.750 | 4.890 | 99,620 | +0.08(+1.66%) |
Jun 12, 2017 | 4.770 | 4.850 | 4.560 | 4.810 | 218,436 | +0.05(+1.05%) |
Jun 09, 2017 | 4.690 | 4.800 | 4.500 | 4.760 | 160,326 | +0.04(+0.85%) |
Jun 08, 2017 | 4.750 | 4.830 | 4.700 | 4.720 | 62,544 | -0.08(-1.67%) |
Jun 07, 2017 | 4.640 | 4.820 | 4.621 | 4.800 | 90,884 | +0.17(+3.67%) |
Jun 06, 2017 | 4.920 | 4.920 | 4.560 | 4.630 | 304,378 | -0.25(-5.12%) |
Jun 05, 2017 | 5.000 | 5.020 | 4.880 | 4.880 | 92,345 | -0.12(-2.40%) |
Jun 02, 2017 | 4.960 | 5.150 | 4.960 | 5.000 | 43,497 | +0.00(+0.00%) |
Jun 01, 2017 | 4.960 | 5.084 | 4.960 | 5.000 | 43,006 | +0.03(+0.60%) |
May 31, 2017 | 5.120 | 5.209 | 4.960 | 4.970 | 69,427 | -0.15(-2.93%) |
May 30, 2017 | 4.950 | 5.320 | 4.950 | 5.120 | 196,862 | +0.16(+3.23%) |
May 26, 2017 | 4.880 | 4.980 | 4.880 | 4.960 | 19,645 | -0.02(-0.40%) |
May 25, 2017 | 4.890 | 5.000 | 4.880 | 4.980 | 74,558 | +0.09(+1.84%) |
May 24, 2017 | 5.030 | 5.030 | 4.880 | 4.890 | 33,946 | -0.02(-0.41%) |
May 23, 2017 | 5.050 | 5.050 | 4.840 | 4.910 | 109,695 | -0.14(-2.77%) |
May 22, 2017 | 4.850 | 5.110 | 4.850 | 5.050 | 69,904 | +0.21(+4.34%) |
May 19, 2017 | 4.810 | 4.910 | 4.750 | 4.840 | 42,948 | +0.01(+0.21%) |
May 18, 2017 | 4.880 | 4.920 | 4.750 | 4.830 | 75,114 | -0.03(-0.62%) |
May 17, 2017 | 5.050 | 5.050 | 4.850 | 4.860 | 107,960 | -0.19(-3.76%) |
May 16, 2017 | 5.120 | 5.120 | 5.030 | 5.050 | 75,190 | -0.02(-0.39%) |
May 15, 2017 | 5.250 | 5.250 | 5.050 | 5.070 | 113,179 | -0.18(-3.43%) |
May 12, 2017 | 5.150 | 5.260 | 5.150 | 5.250 | 83,672 | -0.01(-0.19%) |
May 11, 2017 | 5.290 | 5.300 | 5.200 | 5.260 | 44,014 | -0.06(-1.13%) |
May 10, 2017 | 5.290 | 5.370 | 5.266 | 5.320 | 50,207 | +0.05(+0.95%) |
May 09, 2017 | 5.180 | 5.290 | 5.170 | 5.270 | 60,617 | +0.10(+1.93%) |
May 08, 2017 | 5.170 | 5.200 | 5.100 | 5.170 | 56,429 | +0.03(+0.58%) |
May 05, 2017 | 5.100 | 5.170 | 5.082 | 5.140 | 88,398 | +0.03(+0.59%) |
May 04, 2017 | 5.100 | 5.168 | 5.100 | 5.110 | 53,396 | -0.03(-0.58%) |
May 03, 2017 | 5.150 | 5.190 | 5.080 | 5.140 | 110,144 | -0.01(-0.19%) |
May 02, 2017 | 5.150 | 5.200 | 5.110 | 5.150 | 70,440 | +0.01(+0.19%) |