Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.150 | 6.240 | 5.670 | 5.690 | 493,307 | -0.47(-7.63%) |
Jul 28, 2017 | 6.120 | 6.230 | 5.910 | 6.160 | 370,511 | +0.07(+1.15%) |
Jul 27, 2017 | 6.240 | 6.270 | 5.861 | 6.090 | 556,881 | -0.08(-1.30%) |
Jul 26, 2017 | 5.980 | 6.330 | 5.750 | 6.170 | 1,533,717 | +0.17(+2.83%) |
Jul 25, 2017 | 6.390 | 6.780 | 5.930 | 6.000 | 6,318,549 | +0.17(+2.92%) |
Jul 24, 2017 | 5.590 | 6.040 | 5.120 | 5.830 | 8,202,250 | +0.78(+15.45%) |
Jul 21, 2017 | 5.010 | 5.100 | 4.940 | 5.050 | 176,302 | +0.10(+2.02%) |
Jul 20, 2017 | 4.980 | 5.020 | 4.920 | 4.950 | 144,042 | -0.02(-0.40%) |
Jul 19, 2017 | 4.970 | 5.000 | 4.900 | 4.970 | 135,748 | +0.00(+0.00%) |
Jul 18, 2017 | 4.930 | 5.010 | 4.820 | 4.970 | 143,215 | +0.06(+1.22%) |
Jul 17, 2017 | 4.950 | 5.027 | 4.810 | 4.910 | 122,977 | -0.03(-0.61%) |
Jul 14, 2017 | 4.890 | 4.980 | 4.810 | 4.940 | 101,607 | +0.05(+1.02%) |
Jul 13, 2017 | 4.830 | 5.070 | 4.730 | 4.890 | 201,596 | +0.04(+0.82%) |
Jul 12, 2017 | 4.970 | 5.040 | 4.730 | 4.850 | 292,366 | -0.10(-2.02%) |
Jul 11, 2017 | 5.050 | 5.080 | 4.850 | 4.950 | 253,859 | -0.01(-0.20%) |
Jul 10, 2017 | 5.030 | 5.120 | 4.860 | 4.960 | 217,775 | -0.09(-1.78%) |
Jul 07, 2017 | 5.130 | 5.160 | 5.020 | 5.050 | 182,055 | -0.09(-1.75%) |
Jul 06, 2017 | 5.230 | 5.370 | 5.100 | 5.140 | 169,388 | -0.13(-2.47%) |
Jul 05, 2017 | 5.320 | 5.390 | 5.170 | 5.270 | 185,408 | -0.07(-1.31%) |
Jul 03, 2017 | 5.260 | 5.350 | 5.200 | 5.340 | 104,500 | +0.12(+2.30%) |
Jun 30, 2017 | 5.160 | 5.260 | 5.040 | 5.220 | 229,538 | +0.09(+1.75%) |
Jun 29, 2017 | 5.250 | 5.260 | 4.920 | 5.130 | 376,113 | -0.13(-2.47%) |
Jun 28, 2017 | 5.270 | 5.270 | 5.050 | 5.260 | 353,998 | +0.00(+0.00%) |
Jun 27, 2017 | 5.400 | 5.480 | 5.230 | 5.260 | 214,918 | -0.14(-2.59%) |
Jun 26, 2017 | 5.500 | 5.510 | 5.371 | 5.400 | 267,803 | -0.11(-2.00%) |
Jun 23, 2017 | 5.520 | 5.020 | 5.510 | 3,337,635 | +0.12(+2.23%) | |
Jun 22, 2017 | 5.310 | 5.519 | 5.250 | 5.390 | 294,787 | +0.12(+2.28%) |
Jun 21, 2017 | 5.280 | 5.510 | 5.170 | 5.270 | 237,279 | -0.06(-1.13%) |
Jun 20, 2017 | 5.210 | 5.680 | 5.150 | 5.330 | 212,804 | +0.18(+3.50%) |
Jun 19, 2017 | 5.450 | 5.460 | 5.120 | 5.150 | 271,548 | -0.31(-5.68%) |
Jun 16, 2017 | 5.520 | 5.560 | 5.416 | 5.460 | 236,862 | -0.03(-0.55%) |
Jun 15, 2017 | 5.250 | 5.590 | 5.250 | 5.490 | 309,208 | +0.23(+4.37%) |
Jun 14, 2017 | 5.400 | 5.490 | 4.950 | 5.260 | 314,670 | -0.08(-1.50%) |
Jun 13, 2017 | 5.710 | 5.800 | 5.270 | 5.340 | 260,720 | -0.38(-6.64%) |
Jun 12, 2017 | 5.940 | 5.970 | 5.650 | 5.720 | 155,213 | -0.18(-3.05%) |
Jun 09, 2017 | 6.130 | 6.130 | 5.800 | 5.900 | 187,733 | -0.23(-3.75%) |
Jun 08, 2017 | 6.170 | 6.280 | 6.090 | 6.130 | 170,212 | +0.01(+0.16%) |
Jun 07, 2017 | 6.250 | 6.280 | 6.050 | 6.120 | 220,628 | -0.14(-2.24%) |
Jun 06, 2017 | 6.140 | 6.300 | 6.130 | 6.260 | 149,405 | +0.04(+0.64%) |
Jun 05, 2017 | 6.270 | 6.320 | 6.140 | 6.220 | 189,555 | -0.03(-0.48%) |
Jun 02, 2017 | 6.200 | 6.250 | 6.125 | 6.250 | 122,973 | +0.10(+1.63%) |
Jun 01, 2017 | 6.100 | 6.200 | 6.100 | 6.150 | 190,691 | +0.05(+0.82%) |
May 31, 2017 | 6.010 | 6.130 | 5.700 | 6.100 | 209,349 | +0.13(+2.18%) |
May 30, 2017 | 5.900 | 6.040 | 5.750 | 5.970 | 149,902 | +0.07(+1.19%) |
May 26, 2017 | 5.940 | 6.020 | 5.830 | 5.900 | 82,979 | -0.04(-0.67%) |
May 25, 2017 | 5.970 | 6.055 | 5.859 | 5.940 | 86,694 | -0.04(-0.67%) |
May 24, 2017 | 5.860 | 6.060 | 5.610 | 5.980 | 131,379 | +0.10(+1.70%) |
May 23, 2017 | 5.900 | 5.905 | 5.815 | 5.880 | 182,925 | +0.01(+0.17%) |
May 22, 2017 | 6.080 | 6.100 | 5.850 | 5.870 | 156,706 | -0.15(-2.49%) |
May 19, 2017 | 6.030 | 6.150 | 5.950 | 6.020 | 165,712 | +0.02(+0.33%) |
May 18, 2017 | 5.910 | 6.119 | 5.820 | 6.000 | 130,025 | +0.07(+1.18%) |
May 17, 2017 | 5.950 | 6.020 | 5.850 | 5.930 | 89,416 | -0.09(-1.50%) |
May 16, 2017 | 5.970 | 6.040 | 5.800 | 6.020 | 198,815 | +0.06(+1.01%) |
May 15, 2017 | 6.080 | 6.230 | 5.900 | 5.960 | 205,690 | -0.13(-2.13%) |
May 12, 2017 | 6.050 | 6.185 | 6.006 | 6.090 | 110,266 | +0.07(+1.16%) |
May 11, 2017 | 6.170 | 6.170 | 6.010 | 6.020 | 139,413 | -0.19(-3.06%) |
May 10, 2017 | 6.150 | 6.270 | 6.070 | 6.210 | 164,937 | +0.03(+0.49%) |
May 09, 2017 | 6.420 | 6.420 | 5.860 | 6.180 | 456,354 | -0.31(-4.78%) |
May 08, 2017 | 6.530 | 6.610 | 6.401 | 6.490 | 94,276 | +0.01(+0.15%) |
May 05, 2017 | 6.590 | 6.590 | 6.390 | 6.480 | 187,198 | -0.02(-0.31%) |
May 04, 2017 | 6.480 | 6.800 | 6.210 | 6.500 | 213,876 | +0.20(+3.17%) |
May 03, 2017 | 6.470 | 6.560 | 6.270 | 6.300 | 229,571 | -0.20(-3.08%) |
May 02, 2017 | 6.520 | 6.640 | 6.340 | 6.500 | 127,713 | +0.00(+0.00%) |