Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.145 | 6.145 | 6.055 | 6.075 | 318,194 | -0.04(-0.73%) |
Jul 28, 2017 | 6.150 | 6.160 | 6.115 | 6.120 | 193,535 | -0.01(-0.24%) |
Jul 27, 2017 | 6.150 | 6.150 | 6.121 | 6.135 | 174,150 | +0.02(+0.41%) |
Jul 26, 2017 | 6.155 | 6.155 | 6.110 | 6.110 | 230,584 | -0.02(-0.41%) |
Jul 25, 2017 | 6.100 | 6.155 | 6.100 | 6.135 | 265,845 | +0.04(+0.65%) |
Jul 24, 2017 | 6.115 | 6.135 | 6.090 | 6.095 | 174,092 | +0.00(+0.00%) |
Jul 21, 2017 | 6.075 | 6.115 | 6.070 | 6.095 | 200,814 | +0.01(+0.16%) |
Jul 20, 2017 | 6.075 | 6.110 | 6.055 | 6.085 | 148,358 | +0.03(+0.58%) |
Jul 19, 2017 | 6.055 | 6.070 | 6.040 | 6.050 | 107,808 | +0.01(+0.25%) |
Jul 18, 2017 | 5.966 | 6.040 | 5.961 | 6.035 | 213,473 | +0.07(+1.26%) |
Jul 17, 2017 | 6.015 | 6.015 | 5.936 | 5.961 | 198,338 | -0.06(-0.99%) |
Jul 14, 2017 | 6.000 | 6.060 | 5.976 | 6.020 | 177,139 | +0.04(+0.67%) |
Jul 13, 2017 | 6.005 | 6.007 | 5.966 | 5.981 | 127,171 | -0.02(-0.33%) |
Jul 12, 2017 | 5.976 | 6.020 | 5.946 | 6.000 | 267,872 | +0.03(+0.59%) |
Jul 11, 2017 | 5.971 | 5.985 | 5.936 | 5.966 | 193,357 | +0.01(+0.25%) |
Jul 10, 2017 | 5.916 | 5.951 | 5.915 | 5.951 | 209,230 | +0.04(+0.75%) |
Jul 07, 2017 | 5.901 | 5.923 | 5.889 | 5.906 | 121,288 | +0.02(+0.42%) |
Jul 06, 2017 | 5.852 | 5.896 | 5.852 | 5.881 | 127,235 | +0.00(+0.08%) |
Jul 05, 2017 | 5.921 | 5.931 | 5.876 | 5.876 | 146,323 | -0.02(-0.42%) |
Jul 03, 2017 | 5.862 | 5.907 | 5.857 | 5.901 | 114,956 | +0.05(+0.93%) |
Jun 30, 2017 | 5.847 | 5.906 | 5.842 | 5.847 | 137,997 | -0.01(-0.17%) |
Jun 29, 2017 | 5.891 | 5.891 | 5.842 | 5.857 | 148,701 | -0.04(-0.67%) |
Jun 28, 2017 | 5.896 | 5.901 | 5.857 | 5.896 | 205,782 | +0.04(+0.76%) |
Jun 27, 2017 | 5.916 | 5.916 | 5.827 | 5.852 | 162,735 | -0.05(-0.84%) |
Jun 26, 2017 | 5.886 | 5.901 | 5.858 | 5.901 | 204,521 | +0.03(+0.59%) |
Jun 23, 2017 | 5.842 | 5.872 | 5.822 | 5.867 | 99,182 | +0.03(+0.51%) |
Jun 22, 2017 | 5.827 | 5.881 | 5.797 | 5.837 | 158,606 | +0.01(+0.26%) |
Jun 21, 2017 | 5.842 | 5.881 | 5.807 | 5.822 | 213,219 | -0.02(-0.42%) |
Jun 20, 2017 | 5.852 | 5.852 | 5.812 | 5.847 | 152,662 | -0.01(-0.17%) |
Jun 19, 2017 | 5.872 | 5.872 | 5.817 | 5.857 | 139,405 | +0.03(+0.52%) |
Jun 16, 2017 | 5.802 | 5.837 | 5.792 | 5.826 | 106,607 | +0.01(+0.25%) |
Jun 15, 2017 | 5.768 | 5.827 | 5.758 | 5.812 | 236,509 | +0.04(+0.77%) |
Jun 14, 2017 | 5.876 | 5.876 | 5.768 | 5.768 | 361,136 | -0.09(-1.52%) |
Jun 13, 2017 | 5.822 | 5.880 | 5.820 | 5.857 | 139,314 | +0.03(+0.60%) |
Jun 12, 2017 | 5.787 | 5.842 | 5.787 | 5.822 | 115,661 | +0.03(+0.50%) |
Jun 09, 2017 | 5.807 | 5.837 | 5.778 | 5.793 | 110,433 | -0.01(-0.16%) |
Jun 08, 2017 | 5.822 | 5.822 | 5.782 | 5.802 | 133,381 | +0.00(+0.09%) |
Jun 07, 2017 | 5.782 | 5.822 | 5.773 | 5.797 | 222,171 | +0.00(+0.08%) |
Jun 06, 2017 | 5.832 | 5.832 | 5.787 | 5.792 | 153,204 | -0.04(-0.67%) |
Jun 05, 2017 | 5.846 | 5.846 | 5.812 | 5.832 | 186,028 | +0.01(+0.25%) |
Jun 02, 2017 | 5.846 | 5.846 | 5.802 | 5.817 | 139,939 | -0.02(-0.34%) |
Jun 01, 2017 | 5.817 | 5.841 | 5.792 | 5.837 | 168,415 | +0.05(+0.85%) |
May 31, 2017 | 5.792 | 5.793 | 5.758 | 5.787 | 111,227 | +0.00(+0.00%) |
May 30, 2017 | 5.807 | 5.817 | 5.773 | 5.787 | 105,006 | -0.00(-0.08%) |
May 26, 2017 | 5.797 | 5.827 | 5.768 | 5.792 | 236,208 | -0.00(-0.08%) |
May 25, 2017 | 5.822 | 5.827 | 5.792 | 5.797 | 140,173 | +0.00(+0.08%) |
May 24, 2017 | 5.807 | 5.807 | 5.758 | 5.792 | 337,661 | +0.01(+0.17%) |
May 23, 2017 | 5.753 | 5.817 | 5.742 | 5.782 | 136,304 | +0.04(+0.77%) |
May 22, 2017 | 5.709 | 5.738 | 5.709 | 5.738 | 76,974 | +0.04(+0.69%) |
May 19, 2017 | 5.684 | 5.719 | 5.684 | 5.699 | 87,935 | +0.03(+0.61%) |
May 18, 2017 | 5.640 | 5.679 | 5.601 | 5.665 | 186,972 | +0.00(+0.09%) |
May 17, 2017 | 5.724 | 5.728 | 5.624 | 5.660 | 235,086 | -0.06(-1.03%) |
May 16, 2017 | 5.714 | 5.724 | 5.689 | 5.719 | 116,326 | +0.02(+0.43%) |
May 15, 2017 | 5.743 | 5.743 | 5.679 | 5.694 | 137,857 | -0.00(-0.09%) |
May 12, 2017 | 5.665 | 5.724 | 5.650 | 5.699 | 241,858 | +0.04(+0.78%) |
May 11, 2017 | 5.704 | 5.704 | 5.647 | 5.655 | 182,069 | -0.04(-0.78%) |
May 10, 2017 | 5.709 | 5.715 | 5.684 | 5.699 | 215,975 | -0.03(-0.60%) |
May 09, 2017 | 5.748 | 5.763 | 5.728 | 5.733 | 240,877 | -0.02(-0.43%) |
May 08, 2017 | 5.729 | 5.763 | 5.699 | 5.758 | 287,914 | +0.03(+0.51%) |
May 05, 2017 | 5.729 | 5.773 | 5.675 | 5.729 | 335,054 | +0.00(+0.00%) |
May 04, 2017 | 5.704 | 5.740 | 5.626 | 5.729 | 451,277 | +0.02(+0.34%) |
May 03, 2017 | 5.685 | 5.719 | 5.680 | 5.709 | 230,199 | +0.05(+0.86%) |
May 02, 2017 | 5.641 | 5.685 | 5.641 | 5.660 | 233,318 | +0.02(+0.35%) |