Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.240 | 5.260 | 5.100 | 5.160 | 4,103,803 | -0.06(-1.15%) |
Jul 28, 2017 | 5.230 | 5.320 | 5.210 | 5.220 | 3,845,818 | -0.05(-0.95%) |
Jul 27, 2017 | 5.420 | 5.420 | 5.170 | 5.270 | 8,687,113 | -0.13(-2.41%) |
Jul 26, 2017 | 5.710 | 5.755 | 5.390 | 5.400 | 7,819,266 | -0.37(-6.41%) |
Jul 25, 2017 | 5.600 | 5.790 | 5.590 | 5.770 | 4,092,307 | +0.14(+2.49%) |
Jul 24, 2017 | 5.620 | 5.670 | 5.520 | 5.630 | 3,409,414 | +0.02(+0.36%) |
Jul 21, 2017 | 5.780 | 5.810 | 5.590 | 5.610 | 3,641,499 | -0.15(-2.60%) |
Jul 20, 2017 | 5.750 | 5.840 | 5.720 | 5.760 | 3,269,535 | -0.01(-0.17%) |
Jul 19, 2017 | 5.670 | 5.780 | 5.620 | 5.770 | 3,038,528 | +0.10(+1.76%) |
Jul 18, 2017 | 5.710 | 5.770 | 5.510 | 5.670 | 7,603,381 | -0.05(-0.87%) |
Jul 17, 2017 | 5.760 | 5.940 | 5.670 | 5.720 | 5,087,508 | -0.05(-0.87%) |
Jul 14, 2017 | 5.670 | 5.770 | 5.550 | 5.770 | 4,713,238 | +0.08(+1.41%) |
Jul 13, 2017 | 5.320 | 5.785 | 5.300 | 5.690 | 10,632,157 | +0.33(+6.16%) |
Jul 12, 2017 | 5.240 | 5.430 | 5.222 | 5.360 | 6,701,180 | +0.12(+2.29%) |
Jul 11, 2017 | 5.170 | 5.240 | 5.120 | 5.240 | 4,662,025 | +0.01(+0.19%) |
Jul 10, 2017 | 5.260 | 5.300 | 5.150 | 5.230 | 4,609,430 | -0.01(-0.19%) |
Jul 07, 2017 | 5.230 | 5.340 | 5.180 | 5.240 | 3,904,245 | +0.02(+0.38%) |
Jul 06, 2017 | 5.310 | 5.370 | 5.200 | 5.220 | 5,461,162 | -0.10(-1.88%) |
Jul 05, 2017 | 5.310 | 5.360 | 5.210 | 5.320 | 4,726,033 | +0.00(+0.00%) |
Jul 03, 2017 | 5.380 | 5.250 | 5.320 | 2,561,120 | +0.01(+0.19%) | |
Jun 30, 2017 | 5.400 | 5.400 | 5.230 | 5.310 | 5,125,491 | -0.09(-1.67%) |
Jun 29, 2017 | 5.320 | 5.460 | 5.260 | 5.400 | 4,956,925 | +0.10(+1.89%) |
Jun 28, 2017 | 5.330 | 5.470 | 5.270 | 5.300 | 4,840,410 | -0.01(-0.19%) |
Jun 27, 2017 | 5.460 | 5.580 | 5.290 | 5.310 | 7,330,282 | -0.13(-2.39%) |
Jun 26, 2017 | 5.190 | 5.500 | 5.130 | 5.440 | 10,918,155 | +0.28(+5.43%) |
Jun 23, 2017 | 5.160 | 5.170 | 5.020 | 5.160 | 20,386,504 | +0.07(+1.38%) |
Jun 22, 2017 | 4.980 | 5.150 | 4.900 | 5.090 | 6,166,375 | +0.10(+2.00%) |
Jun 21, 2017 | 5.010 | 5.090 | 4.970 | 4.990 | 5,686,357 | -0.03(-0.60%) |
Jun 20, 2017 | 5.110 | 5.200 | 5.000 | 5.020 | 5,092,769 | -0.13(-2.52%) |
Jun 19, 2017 | 5.100 | 5.160 | 5.000 | 5.150 | 4,516,968 | +0.09(+1.78%) |
Jun 16, 2017 | 5.090 | 5.120 | 4.990 | 5.060 | 7,144,522 | -0.05(-0.98%) |
Jun 15, 2017 | 5.120 | 5.170 | 5.080 | 5.110 | 3,631,872 | -0.03(-0.58%) |
Jun 14, 2017 | 5.220 | 5.260 | 5.120 | 5.140 | 4,436,751 | -0.08(-1.53%) |
Jun 13, 2017 | 5.250 | 5.290 | 5.169 | 5.220 | 3,745,942 | -0.02(-0.38%) |
Jun 12, 2017 | 5.150 | 5.310 | 5.140 | 5.240 | 5,548,159 | +0.09(+1.75%) |
Jun 09, 2017 | 5.330 | 5.350 | 5.120 | 5.150 | 7,796,820 | -0.17(-3.20%) |
Jun 08, 2017 | 5.290 | 5.410 | 5.230 | 5.320 | 4,638,631 | +0.06(+1.14%) |
Jun 07, 2017 | 5.400 | 5.490 | 5.235 | 5.260 | 6,378,070 | -0.08(-1.50%) |
Jun 06, 2017 | 5.270 | 5.440 | 5.270 | 5.340 | 4,446,995 | -0.08(-1.48%) |
Jun 05, 2017 | 5.470 | 5.510 | 5.375 | 5.420 | 4,553,417 | -0.09(-1.63%) |
Jun 02, 2017 | 5.550 | 5.550 | 5.420 | 5.510 | 5,759,957 | -0.06(-1.08%) |
Jun 01, 2017 | 5.260 | 5.700 | 5.220 | 5.570 | 11,897,445 | +0.34(+6.50%) |
May 31, 2017 | 5.330 | 5.350 | 5.035 | 5.230 | 9,614,319 | -0.09(-1.69%) |
May 30, 2017 | 5.280 | 5.430 | 5.245 | 5.320 | 5,996,640 | +0.01(+0.19%) |
May 26, 2017 | 5.460 | 5.490 | 5.280 | 5.310 | 6,423,503 | -0.08(-1.48%) |
May 25, 2017 | 5.520 | 5.545 | 5.380 | 5.390 | 4,962,655 | -0.10(-1.82%) |
May 24, 2017 | 5.580 | 5.635 | 5.450 | 5.490 | 5,914,425 | -0.07(-1.26%) |
May 23, 2017 | 5.640 | 5.680 | 5.560 | 5.560 | 4,168,730 | -0.05(-0.89%) |
May 22, 2017 | 5.500 | 5.690 | 5.470 | 5.610 | 4,298,290 | +0.11(+2.00%) |
May 19, 2017 | 5.440 | 5.550 | 5.410 | 5.500 | 7,156,365 | +0.09(+1.66%) |
May 18, 2017 | 5.520 | 5.610 | 5.380 | 5.410 | 8,786,228 | -0.15(-2.70%) |
May 17, 2017 | 5.680 | 5.719 | 5.500 | 5.560 | 7,321,900 | -0.18(-3.14%) |
May 16, 2017 | 5.770 | 5.870 | 5.730 | 5.740 | 7,315,925 | -0.16(-2.71%) |
May 15, 2017 | 5.770 | 5.950 | 5.770 | 5.900 | 5,255,154 | +0.15(+2.61%) |
May 12, 2017 | 5.980 | 6.000 | 5.750 | 5.750 | 7,159,931 | -0.23(-3.85%) |
May 11, 2017 | 6.100 | 6.110 | 5.960 | 5.980 | 6,172,259 | -0.15(-2.45%) |
May 10, 2017 | 6.230 | 6.250 | 6.050 | 6.130 | 8,503,678 | -0.11(-1.76%) |
May 09, 2017 | 6.330 | 6.350 | 6.110 | 6.240 | 11,157,287 | -0.10(-1.58%) |
May 08, 2017 | 6.150 | 6.550 | 6.140 | 6.340 | 10,198,212 | +0.19(+3.09%) |
May 05, 2017 | 6.240 | 6.250 | 6.010 | 6.150 | 20,674,480 | -0.22(-3.45%) |
May 04, 2017 | 6.110 | 6.800 | 6.070 | 6.370 | 35,057,280 | +0.69(+12.15%) |
May 03, 2017 | 5.810 | 5.860 | 5.580 | 5.680 | 10,705,617 | -0.13(-2.24%) |
May 02, 2017 | 5.710 | 5.835 | 5.700 | 5.810 | 4,248,002 | +0.12(+2.11%) |