Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.982 | 5.081 | 4.785 | 4.884 | 618,675 | +0.00(+0.00%) |
Jul 28, 2017 | 4.982 | 5.165 | 4.884 | 4.884 | 645,561 | -0.15(-2.94%) |
Jul 27, 2017 | 5.032 | 5.130 | 4.933 | 5.032 | 662,796 | +0.00(+0.00%) |
Jul 26, 2017 | 4.933 | 5.229 | 4.933 | 5.032 | 770,526 | +0.10(+2.00%) |
Jul 25, 2017 | 5.130 | 5.130 | 4.834 | 4.933 | 1,543,528 | -0.15(-2.91%) |
Jul 24, 2017 | 5.081 | 5.229 | 4.982 | 5.081 | 922,405 | +0.00(+0.00%) |
Jul 21, 2017 | 5.130 | 5.204 | 4.933 | 5.081 | 1,419,563 | -0.05(-0.96%) |
Jul 20, 2017 | 5.328 | 5.426 | 5.130 | 5.130 | 941,456 | -0.15(-2.80%) |
Jul 19, 2017 | 5.475 | 5.599 | 5.278 | 5.278 | 916,250 | -0.25(-4.46%) |
Jul 18, 2017 | 5.623 | 5.623 | 5.426 | 5.525 | 543,430 | -0.05(-0.88%) |
Jul 17, 2017 | 5.771 | 5.845 | 5.525 | 5.574 | 221,736 | -0.20(-3.42%) |
Jul 14, 2017 | 5.919 | 5.919 | 5.623 | 5.771 | 343,119 | -0.10(-1.68%) |
Jul 13, 2017 | 5.722 | 5.895 | 5.673 | 5.870 | 482,897 | +0.20(+3.48%) |
Jul 12, 2017 | 5.426 | 5.722 | 5.328 | 5.673 | 594,928 | +0.30(+5.50%) |
Jul 11, 2017 | 5.278 | 5.475 | 5.278 | 5.377 | 517,923 | +0.05(+0.93%) |
Jul 10, 2017 | 5.278 | 5.377 | 5.180 | 5.328 | 685,869 | +0.05(+0.93%) |
Jul 07, 2017 | 5.328 | 5.451 | 5.229 | 5.278 | 373,898 | -0.10(-1.83%) |
Jul 06, 2017 | 5.525 | 5.574 | 5.229 | 5.377 | 989,910 | -0.20(-3.54%) |
Jul 05, 2017 | 5.673 | 5.722 | 5.475 | 5.574 | 361,959 | -0.05(-0.88%) |
Jul 03, 2017 | 5.771 | 5.821 | 5.623 | 5.623 | 277,546 | -0.15(-2.56%) |
Jun 30, 2017 | 5.623 | 5.771 | 5.525 | 5.771 | 419,073 | +0.15(+2.63%) |
Jun 29, 2017 | 5.278 | 5.623 | 5.278 | 5.623 | 776,934 | +0.35(+6.54%) |
Jun 28, 2017 | 5.525 | 5.549 | 5.189 | 5.278 | 783,479 | -0.25(-4.46%) |
Jun 27, 2017 | 5.426 | 5.673 | 5.328 | 5.525 | 684,002 | +0.10(+1.82%) |
Jun 26, 2017 | 5.278 | 5.564 | 5.229 | 5.426 | 900,813 | +0.15(+2.80%) |
Jun 23, 2017 | 5.180 | 5.328 | 5.130 | 5.278 | 772,720 | +0.10(+1.90%) |
Jun 22, 2017 | 5.229 | 5.328 | 5.081 | 5.180 | 1,256,660 | -0.05(-0.94%) |
Jun 21, 2017 | 5.130 | 5.229 | 4.982 | 5.229 | 685,819 | +0.15(+2.91%) |
Jun 20, 2017 | 5.377 | 5.426 | 4.982 | 5.081 | 1,575,266 | -0.39(-7.21%) |
Jun 19, 2017 | 5.673 | 5.673 | 5.328 | 5.475 | 1,138,662 | -0.15(-2.63%) |
Jun 16, 2017 | 5.426 | 5.673 | 4.834 | 5.623 | 1,114,983 | +0.25(+4.59%) |
Jun 15, 2017 | 5.525 | 5.673 | 5.229 | 5.377 | 737,324 | -0.25(-4.39%) |
Jun 14, 2017 | 5.574 | 5.623 | 5.426 | 5.623 | 558,432 | +0.10(+1.79%) |
Jun 13, 2017 | 5.574 | 5.623 | 5.426 | 5.525 | 1,033,501 | -0.10(-1.75%) |
Jun 12, 2017 | 5.623 | 5.821 | 5.475 | 5.623 | 740,037 | +0.00(+0.00%) |
Jun 09, 2017 | 5.919 | 5.919 | 5.525 | 5.623 | 1,219,305 | -0.25(-4.20%) |
Jun 08, 2017 | 5.870 | 5.919 | 5.722 | 5.870 | 873,299 | +0.00(+0.00%) |
Jun 07, 2017 | 6.018 | 6.166 | 5.678 | 5.870 | 1,900,086 | -0.20(-3.25%) |
Jun 06, 2017 | 5.771 | 6.215 | 5.673 | 6.067 | 1,099,896 | +0.25(+4.24%) |
Jun 05, 2017 | 6.215 | 6.246 | 5.722 | 5.821 | 2,045,997 | -0.15(-2.48%) |
Jun 02, 2017 | 5.475 | 6.166 | 5.328 | 5.969 | 5,473,472 | +1.06(+21.49%) |
Jun 01, 2017 | 4.569 | 5.404 | 4.520 | 4.913 | 3,204,609 | +0.39(+8.70%) |
May 31, 2017 | 4.913 | 5.001 | 4.520 | 4.520 | 3,510,476 | -0.34(-7.07%) |
May 30, 2017 | 5.208 | 5.454 | 4.815 | 4.864 | 1,894,344 | -0.15(-2.94%) |
May 26, 2017 | 5.650 | 5.650 | 5.011 | 5.011 | 4,565,987 | -0.69(-12.07%) |
May 25, 2017 | 6.485 | 6.485 | 5.601 | 5.699 | 3,738,060 | -0.69(-10.77%) |
May 24, 2017 | 6.780 | 7.222 | 6.338 | 6.387 | 6,521,227 | -3.93(-38.10%) |
May 23, 2017 | 10.56 | 10.56 | 10.17 | 10.32 | 694,344 | -0.20(-1.87%) |
May 22, 2017 | 10.17 | 10.61 | 10.17 | 10.51 | 452,096 | +0.39(+3.88%) |
May 19, 2017 | 10.02 | 10.25 | 9.974 | 10.12 | 194,243 | +0.10(+0.98%) |
May 18, 2017 | 10.07 | 10.22 | 9.826 | 10.02 | 323,502 | -0.15(-1.45%) |
May 17, 2017 | 10.27 | 10.56 | 10.07 | 10.17 | 567,301 | -0.20(-1.90%) |
May 16, 2017 | 10.27 | 10.42 | 10.12 | 10.37 | 367,628 | +0.10(+0.96%) |
May 15, 2017 | 10.32 | 10.56 | 10.02 | 10.27 | 496,419 | +0.05(+0.48%) |
May 12, 2017 | 10.32 | 10.35 | 10.12 | 10.22 | 214,801 | -0.15(-1.42%) |
May 11, 2017 | 10.27 | 10.42 | 10.07 | 10.37 | 249,985 | +0.10(+0.96%) |
May 10, 2017 | 10.07 | 10.42 | 10.02 | 10.27 | 352,634 | +0.25(+2.45%) |
May 09, 2017 | 10.12 | 10.44 | 9.925 | 10.02 | 444,687 | -0.05(-0.49%) |
May 08, 2017 | 9.974 | 10.12 | 9.777 | 10.07 | 322,712 | +0.00(+0.00%) |
May 05, 2017 | 10.02 | 10.12 | 9.777 | 10.07 | 369,604 | +0.05(+0.49%) |
May 04, 2017 | 9.974 | 10.27 | 9.826 | 10.02 | 870,209 | +0.00(+0.00%) |
May 03, 2017 | 10.37 | 10.51 | 9.875 | 10.02 | 1,066,839 | -0.34(-3.32%) |
May 02, 2017 | 11.01 | 11.01 | 10.32 | 10.37 | 972,136 | -0.74(-6.64%) |