Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.295 | 6.295 | 6.269 | 6.280 | 2,470 | -0.12(-1.88%) |
Jul 28, 2017 | 6.480 | 6.480 | 6.368 | 6.400 | 4,170 | +0.01(+0.22%) |
Jul 27, 2017 | 6.400 | 6.400 | 6.386 | 6.386 | 553 | +0.03(+0.41%) |
Jul 26, 2017 | 6.250 | 6.400 | 6.250 | 6.360 | 4,576 | +0.11(+1.76%) |
Jul 25, 2017 | 6.350 | 6.350 | 6.250 | 6.250 | 1,428 | -0.03(-0.45%) |
Jul 24, 2017 | 6.425 | 6.425 | 6.278 | 6.278 | 37,915 | -0.02(-0.25%) |
Jul 21, 2017 | 6.280 | 6.294 | 6.270 | 6.294 | 1,186 | +0.00(+0.03%) |
Jul 20, 2017 | 6.390 | 6.390 | 6.272 | 6.292 | 2,234 | +0.04(+0.67%) |
Jul 19, 2017 | 6.250 | 6.290 | 6.160 | 6.250 | 105,999 | +0.09(+1.46%) |
Jul 18, 2017 | 6.200 | 6.240 | 6.160 | 6.160 | 6,313 | -0.01(-0.16%) |
Jul 17, 2017 | 6.120 | 6.180 | 6.120 | 6.170 | 3,165 | +0.09(+1.48%) |
Jul 14, 2017 | 6.043 | 6.080 | 6.043 | 6.080 | 2,579 | +0.10(+1.60%) |
Jul 13, 2017 | 5.990 | 6.000 | 5.960 | 5.984 | 20,439 | +0.10(+1.70%) |
Jul 11, 2017 | 5.884 | 5.884 | 5.884 | 0 | -0.05(-0.78%) | |
Jul 10, 2017 | 6.060 | 6.060 | 5.850 | 5.930 | 6,144 | +0.01(+0.17%) |
Jul 07, 2017 | 6.090 | 6.090 | 5.920 | 5.920 | 7,384 | -0.10(-1.66%) |
Jul 06, 2017 | 6.020 | 6.020 | 6.020 | 6.020 | 3,032 | -0.05(-0.82%) |
Jul 05, 2017 | 5.940 | 6.070 | 5.940 | 6.070 | 20,505 | +0.12(+2.02%) |
Jul 03, 2017 | 5.970 | 5.990 | 5.950 | 5.950 | 7,715 | +0.02(+0.37%) |
Jun 30, 2017 | 5.928 | 5.928 | 5.928 | 5.928 | 899 | -0.01(-0.20%) |
Jun 29, 2017 | 5.950 | 5.960 | 5.930 | 5.940 | 7,321 | -0.04(-0.67%) |
Jun 28, 2017 | 5.950 | 5.980 | 5.950 | 5.980 | 2,558 | +0.00(+0.00%) |
Jun 27, 2017 | 5.900 | 5.980 | 5.900 | 5.980 | 4,532 | +0.06(+1.01%) |
Jun 26, 2017 | 5.900 | 5.966 | 5.900 | 5.920 | 33,023 | -0.01(-0.17%) |
Jun 23, 2017 | 5.900 | 5.960 | 5.900 | 5.930 | 6,465 | +0.09(+1.54%) |
Jun 22, 2017 | 5.850 | 5.880 | 5.840 | 5.840 | 6,444 | +0.18(+3.18%) |
Jun 21, 2017 | 5.710 | 5.710 | 5.660 | 5.660 | 4,154 | -0.13(-2.33%) |
Jun 20, 2017 | 5.750 | 5.860 | 5.740 | 5.795 | 12,375 | +0.09(+1.67%) |
Jun 19, 2017 | 5.600 | 5.700 | 5.600 | 5.700 | 6,255 | +0.15(+2.70%) |
Jun 16, 2017 | 5.550 | 5.550 | 5.550 | 5.550 | 330 | +0.09(+1.65%) |
Jun 15, 2017 | 5.490 | 5.490 | 5.410 | 5.460 | 4,377 | -0.04(-0.73%) |
Jun 14, 2017 | 5.554 | 5.570 | 5.451 | 5.500 | 3,442 | +0.00(+0.00%) |
Jun 13, 2017 | 5.510 | 5.510 | 5.500 | 5.500 | 3,825 | +0.04(+0.74%) |
Jun 12, 2017 | 5.464 | 5.470 | 5.435 | 5.460 | 5,700 | +0.05(+0.91%) |
Jun 09, 2017 | 5.440 | 5.440 | 5.410 | 5.410 | 809 | -0.11(-1.99%) |
Jun 08, 2017 | 5.450 | 5.520 | 5.450 | 5.520 | 2,809 | +0.00(+0.04%) |
Jun 07, 2017 | 5.530 | 5.530 | 5.518 | 5.518 | 371 | +0.07(+1.25%) |
Jun 06, 2017 | 5.450 | 5.450 | 5.450 | 5.450 | 100 | -0.08(-1.45%) |
Jun 05, 2017 | 5.500 | 5.530 | 5.470 | 5.530 | 6,161 | -0.03(-0.58%) |
Jun 02, 2017 | 5.550 | 5.582 | 5.550 | 5.562 | 3,494 | -0.09(-1.55%) |
Jun 01, 2017 | 5.650 | 5.650 | 5.650 | 5.650 | 1,445 | +0.08(+1.44%) |
May 31, 2017 | 5.550 | 5.580 | 5.550 | 5.570 | 1,440 | -0.03(-0.54%) |
May 30, 2017 | 5.550 | 5.601 | 5.550 | 5.600 | 1,500 | -0.13(-2.23%) |
May 26, 2017 | 5.800 | 5.800 | 5.710 | 5.728 | 992 | +0.01(+0.14%) |
May 25, 2017 | 5.650 | 5.816 | 5.650 | 5.720 | 2,181 | -0.10(-1.72%) |
May 24, 2017 | 5.750 | 5.826 | 5.750 | 5.820 | 5,270 | +0.04(+0.61%) |
May 23, 2017 | 5.700 | 5.850 | 5.700 | 5.785 | 34,500 | +0.17(+2.94%) |
May 22, 2017 | 5.650 | 5.670 | 5.550 | 5.620 | 12,346 | +0.13(+2.37%) |
May 19, 2017 | 5.480 | 5.490 | 5.480 | 5.490 | 710 | +0.04(+0.73%) |
May 18, 2017 | 5.400 | 5.474 | 5.400 | 5.450 | 1,325 | +0.01(+0.13%) |
May 17, 2017 | 5.300 | 5.472 | 5.300 | 5.443 | 3,786 | -0.04(-0.68%) |
May 16, 2017 | 5.420 | 5.480 | 5.380 | 5.480 | 5,959 | +0.08(+1.48%) |
May 15, 2017 | 5.380 | 5.400 | 5.380 | 5.400 | 7,500 | +0.05(+0.97%) |
May 12, 2017 | 5.360 | 5.380 | 5.340 | 5.348 | 28,113 | -0.00(-0.04%) |
May 11, 2017 | 5.275 | 5.360 | 5.270 | 5.350 | 9,804 | +0.03(+0.56%) |
May 10, 2017 | 5.300 | 5.320 | 5.200 | 5.320 | 57,791 | +0.10(+1.92%) |
May 09, 2017 | 5.200 | 5.240 | 5.200 | 5.220 | 6,625 | +0.05(+0.93%) |
May 08, 2017 | 5.190 | 5.190 | 5.172 | 5.172 | 16,961 | +0.01(+0.15%) |
May 05, 2017 | 5.190 | 5.190 | 5.164 | 5.164 | 10,000 | +0.04(+0.86%) |
May 04, 2017 | 5.000 | 5.160 | 5.000 | 5.120 | 9,118 | +0.12(+2.40%) |
May 03, 2017 | 4.870 | 5.000 | 4.870 | 5.000 | 3,787 | +0.17(+3.52%) |
May 02, 2017 | 4.800 | 4.870 | 4.800 | 4.830 | 25,631 | +0.03(+0.63%) |