Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.197 | 6.145 | 6.154 | 21,923 | -0.04(-0.70%) | |
Jul 28, 2017 | 6.327 | 6.338 | 6.146 | 6.197 | 33,880 | -0.14(-2.19%) |
Jul 27, 2017 | 6.362 | 6.379 | 6.284 | 6.336 | 31,194 | +0.00(+0.00%) |
Jul 26, 2017 | 6.353 | 6.371 | 6.336 | 6.336 | 16,338 | -0.02(-0.27%) |
Jul 25, 2017 | 6.448 | 6.492 | 6.353 | 6.353 | 52,158 | -0.04(-0.68%) |
Jul 24, 2017 | 6.336 | 6.414 | 6.327 | 6.396 | 21,363 | +0.05(+0.82%) |
Jul 21, 2017 | 6.466 | 6.466 | 6.336 | 6.345 | 55,093 | -0.12(-1.87%) |
Jul 20, 2017 | 6.466 | 6.492 | 6.405 | 6.466 | 11,494 | -0.01(-0.13%) |
Jul 19, 2017 | 6.457 | 6.492 | 6.440 | 6.474 | 15,988 | +0.00(+0.00%) |
Jul 18, 2017 | 6.483 | 6.492 | 6.397 | 6.474 | 33,275 | +0.01(+0.13%) |
Jul 17, 2017 | 6.492 | 6.492 | 6.371 | 6.466 | 39,503 | -0.03(-0.40%) |
Jul 14, 2017 | 6.483 | 6.500 | 6.414 | 6.492 | 48,479 | +0.02(+0.27%) |
Jul 13, 2017 | 6.379 | 6.474 | 6.379 | 6.474 | 17,095 | +0.05(+0.81%) |
Jul 12, 2017 | 6.405 | 6.444 | 6.327 | 6.422 | 38,778 | +0.06(+0.95%) |
Jul 11, 2017 | 6.457 | 6.500 | 6.332 | 6.362 | 58,183 | +0.03(+0.55%) |
Jul 10, 2017 | 6.128 | 6.396 | 6.085 | 6.327 | 74,757 | +0.15(+2.38%) |
Jul 07, 2017 | 6.120 | 6.180 | 6.063 | 6.180 | 48,409 | +0.06(+0.99%) |
Jul 06, 2017 | 6.120 | 6.145 | 6.085 | 6.120 | 20,924 | -0.03(-0.42%) |
Jul 05, 2017 | 6.128 | 6.171 | 6.059 | 6.145 | 46,539 | +0.06(+1.00%) |
Jul 03, 2017 | 6.145 | 6.145 | 5.946 | 6.085 | 26,870 | -0.04(-0.71%) |
Jun 30, 2017 | 6.068 | 6.173 | 5.950 | 6.128 | 116,479 | +0.05(+0.85%) |
Jun 29, 2017 | 6.050 | 6.121 | 6.013 | 6.076 | 70,072 | +0.05(+0.86%) |
Jun 28, 2017 | 5.963 | 6.102 | 5.963 | 6.024 | 40,888 | +0.03(+0.43%) |
Jun 27, 2017 | 5.938 | 6.059 | 5.938 | 5.998 | 28,916 | -0.02(-0.29%) |
Jun 26, 2017 | 6.232 | 6.232 | 5.981 | 6.016 | 51,620 | -0.18(-2.93%) |
Jun 23, 2017 | 6.223 | 6.197 | 83,997 | +0.17(+2.87%) | ||
Jun 22, 2017 | 6.102 | 6.102 | 5.998 | 6.024 | 31,282 | -0.07(-1.14%) |
Jun 21, 2017 | 6.085 | 6.180 | 6.059 | 6.094 | 35,735 | +0.01(+0.14%) |
Jun 20, 2017 | 6.016 | 6.163 | 6.016 | 6.085 | 43,745 | +0.07(+1.15%) |
Jun 19, 2017 | 5.929 | 6.033 | 5.903 | 6.016 | 46,293 | +0.12(+2.06%) |
Jun 16, 2017 | 6.033 | 6.033 | 5.886 | 5.894 | 49,260 | -0.08(-1.30%) |
Jun 15, 2017 | 6.007 | 6.037 | 5.890 | 5.972 | 44,281 | -0.03(-0.58%) |
Jun 14, 2017 | 5.972 | 6.059 | 5.955 | 6.007 | 50,507 | +0.05(+0.87%) |
Jun 13, 2017 | 6.076 | 6.076 | 5.938 | 5.955 | 45,323 | -0.09(-1.43%) |
Jun 12, 2017 | 5.834 | 6.085 | 5.791 | 6.042 | 88,965 | +0.22(+3.71%) |
Jun 09, 2017 | 5.730 | 5.877 | 5.726 | 5.825 | 52,378 | +0.06(+1.05%) |
Jun 08, 2017 | 5.747 | 5.817 | 5.695 | 5.765 | 71,004 | +0.04(+0.76%) |
Jun 07, 2017 | 5.713 | 5.782 | 5.643 | 5.721 | 70,870 | +0.06(+1.07%) |
Jun 06, 2017 | 5.687 | 5.773 | 5.612 | 5.661 | 48,752 | -0.03(-0.61%) |
Jun 05, 2017 | 5.773 | 5.817 | 5.609 | 5.695 | 68,271 | -0.06(-1.05%) |
Jun 02, 2017 | 5.713 | 5.823 | 5.661 | 5.756 | 50,125 | +0.06(+1.06%) |
Jun 01, 2017 | 5.583 | 5.730 | 5.496 | 5.695 | 106,732 | +0.14(+2.49%) |
May 31, 2017 | 5.617 | 5.626 | 5.514 | 5.557 | 165,969 | -0.01(-0.16%) |
May 30, 2017 | 5.566 | 5.626 | 5.462 | 5.566 | 107,819 | +0.01(+0.16%) |
May 26, 2017 | 5.557 | 5.574 | 5.424 | 5.557 | 81,534 | +0.00(+0.00%) |
May 25, 2017 | 5.531 | 5.626 | 5.488 | 5.557 | 76,740 | +0.06(+1.10%) |
May 24, 2017 | 5.470 | 5.566 | 5.410 | 5.496 | 70,166 | +0.01(+0.16%) |
May 23, 2017 | 5.505 | 5.540 | 5.462 | 5.488 | 56,609 | -0.03(-0.63%) |
May 22, 2017 | 5.522 | 5.626 | 5.462 | 5.522 | 69,709 | -0.02(-0.31%) |
May 19, 2017 | 5.505 | 5.592 | 5.466 | 5.540 | 76,046 | +0.05(+0.95%) |
May 18, 2017 | 5.444 | 5.548 | 5.444 | 5.488 | 92,231 | +0.03(+0.48%) |
May 17, 2017 | 5.496 | 5.592 | 5.418 | 5.462 | 147,448 | -0.05(-0.94%) |
May 16, 2017 | 5.669 | 5.704 | 5.410 | 5.514 | 196,490 | -0.15(-2.60%) |
May 15, 2017 | 5.522 | 5.773 | 5.453 | 5.661 | 270,790 | +0.10(+1.87%) |
May 12, 2017 | 5.574 | 5.687 | 5.297 | 5.557 | 694,412 | -0.07(-1.23%) |
May 11, 2017 | 5.799 | 5.972 | 5.540 | 5.626 | 485,181 | -0.35(-5.93%) |
May 10, 2017 | 6.708 | 6.838 | 5.332 | 5.981 | 982,509 | -1.08(-15.32%) |
May 09, 2017 | 7.132 | 7.340 | 6.959 | 7.063 | 361,041 | -0.02(-0.24%) |
May 08, 2017 | 6.968 | 7.175 | 6.950 | 7.080 | 441,341 | +0.13(+1.87%) |
May 05, 2017 | 6.933 | 6.968 | 6.847 | 6.950 | 195,316 | +0.07(+1.01%) |
May 04, 2017 | 6.881 | 6.968 | 6.786 | 6.881 | 97,279 | +0.05(+0.76%) |
May 03, 2017 | 6.803 | 6.924 | 6.666 | 6.829 | 172,810 | +0.06(+0.89%) |
May 02, 2017 | 6.803 | 6.881 | 6.675 | 6.769 | 188,877 | +0.03(+0.38%) |