Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.760 | 5.795 | 5.600 | 5.730 | 18,975 | -0.05(-0.87%) |
Jul 28, 2017 | 5.920 | 5.920 | 5.670 | 5.780 | 27,034 | -0.07(-1.20%) |
Jul 27, 2017 | 5.850 | 5.960 | 5.833 | 5.850 | 31,430 | -0.07(-1.18%) |
Jul 26, 2017 | 5.870 | 5.940 | 5.800 | 5.920 | 32,955 | +0.00(+0.00%) |
Jul 25, 2017 | 5.960 | 6.000 | 5.871 | 5.920 | 31,692 | -0.03(-0.50%) |
Jul 24, 2017 | 5.770 | 6.000 | 5.770 | 5.950 | 41,031 | +0.00(+0.00%) |
Jul 21, 2017 | 6.150 | 6.150 | 5.745 | 5.950 | 23,226 | -0.06(-1.00%) |
Jul 20, 2017 | 6.180 | 5.790 | 6.010 | 46,679 | +0.11(+1.86%) | |
Jul 19, 2017 | 5.910 | 5.950 | 5.800 | 5.900 | 24,500 | +0.06(+1.03%) |
Jul 18, 2017 | 5.990 | 5.990 | 5.650 | 5.840 | 30,620 | -0.06(-1.02%) |
Jul 17, 2017 | 6.200 | 6.230 | 5.810 | 5.900 | 66,538 | -0.30(-4.84%) |
Jul 14, 2017 | 6.150 | 6.420 | 6.100 | 6.200 | 43,950 | +0.02(+0.32%) |
Jul 13, 2017 | 6.340 | 6.510 | 6.110 | 6.180 | 46,225 | -0.13(-2.06%) |
Jul 12, 2017 | 6.410 | 6.527 | 6.117 | 6.310 | 107,626 | +0.27(+4.47%) |
Jul 11, 2017 | 6.150 | 6.170 | 5.685 | 6.040 | 119,165 | +0.53(+9.62%) |
Jul 10, 2017 | 5.650 | 5.700 | 5.500 | 5.510 | 48,482 | -0.17(-2.99%) |
Jul 07, 2017 | 5.960 | 5.960 | 5.600 | 5.680 | 82,377 | +0.00(+0.00%) |
Jul 06, 2017 | 5.790 | 5.900 | 5.665 | 5.680 | 31,211 | -0.17(-2.91%) |
Jul 05, 2017 | 5.950 | 6.000 | 5.597 | 5.850 | 82,621 | -0.10(-1.68%) |
Jul 03, 2017 | 5.910 | 6.150 | 5.910 | 5.950 | 27,428 | +0.07(+1.19%) |
Jun 30, 2017 | 6.200 | 6.364 | 5.880 | 5.880 | 74,448 | -0.36(-5.77%) |
Jun 29, 2017 | 6.570 | 6.570 | 6.160 | 6.240 | 154,721 | -0.33(-5.02%) |
Jun 28, 2017 | 6.700 | 6.900 | 6.450 | 6.570 | 55,854 | -0.07(-1.05%) |
Jun 27, 2017 | 6.841 | 6.930 | 6.500 | 6.640 | 81,079 | -0.17(-2.50%) |
Jun 26, 2017 | 6.780 | 7.190 | 6.780 | 6.810 | 76,939 | -0.01(-0.15%) |
Jun 23, 2017 | 6.400 | 7.230 | 6.370 | 6.820 | 169,840 | +0.41(+6.40%) |
Jun 22, 2017 | 6.170 | 6.500 | 6.110 | 6.410 | 104,651 | +0.30(+4.91%) |
Jun 21, 2017 | 6.260 | 6.260 | 5.960 | 6.110 | 44,656 | +0.06(+0.99%) |
Jun 20, 2017 | 6.050 | 6.100 | 5.900 | 6.050 | 64,522 | +0.05(+0.83%) |
Jun 19, 2017 | 5.970 | 6.090 | 5.750 | 6.000 | 59,694 | +0.00(+0.00%) |
Jun 16, 2017 | 5.990 | 6.130 | 5.950 | 6.000 | 102,822 | +0.02(+0.33%) |
Jun 15, 2017 | 6.100 | 6.100 | 5.930 | 5.980 | 86,387 | -0.12(-1.97%) |
Jun 14, 2017 | 6.390 | 6.390 | 6.050 | 6.100 | 58,181 | +0.04(+0.66%) |
Jun 13, 2017 | 6.300 | 6.405 | 6.000 | 6.060 | 92,278 | -0.10(-1.62%) |
Jun 12, 2017 | 6.100 | 6.500 | 5.930 | 6.160 | 165,079 | +0.00(+0.00%) |
Jun 09, 2017 | 5.590 | 6.710 | 5.380 | 6.160 | 451,793 | +0.67(+12.20%) |
Jun 08, 2017 | 5.120 | 5.630 | 5.120 | 5.490 | 185,966 | +0.44(+8.71%) |
Jun 07, 2017 | 5.100 | 5.786 | 5.020 | 5.050 | 456,465 | +0.23(+4.77%) |
Jun 06, 2017 | 4.920 | 4.930 | 4.800 | 4.820 | 46,912 | -0.12(-2.43%) |
Jun 05, 2017 | 4.800 | 4.950 | 4.800 | 4.940 | 65,913 | +0.07(+1.44%) |
Jun 02, 2017 | 4.650 | 4.880 | 4.650 | 4.870 | 672,378 | -0.29(-5.62%) |
Jun 01, 2017 | 4.640 | 5.250 | 4.640 | 5.160 | 144,214 | +0.45(+9.55%) |
May 31, 2017 | 5.000 | 5.040 | 4.610 | 4.710 | 74,350 | -0.29(-5.80%) |
May 30, 2017 | 5.140 | 5.140 | 4.944 | 5.000 | 76,182 | -0.14(-2.72%) |
May 26, 2017 | 5.230 | 5.234 | 4.600 | 5.140 | 171,858 | +0.01(+0.19%) |
May 25, 2017 | 5.250 | 5.350 | 5.110 | 5.130 | 100,865 | -0.15(-2.84%) |
May 24, 2017 | 5.240 | 5.290 | 5.120 | 5.280 | 57,014 | +0.02(+0.38%) |
May 23, 2017 | 5.330 | 5.390 | 5.190 | 5.260 | 28,342 | -0.09(-1.68%) |
May 22, 2017 | 5.350 | 5.440 | 5.190 | 5.350 | 41,921 | +0.05(+0.94%) |
May 19, 2017 | 5.350 | 5.360 | 5.210 | 5.300 | 67,677 | +0.12(+2.32%) |
May 18, 2017 | 5.300 | 5.500 | 5.150 | 5.180 | 77,346 | -0.09(-1.71%) |
May 17, 2017 | 5.550 | 5.600 | 5.200 | 5.270 | 78,453 | -0.29(-5.22%) |
May 16, 2017 | 5.700 | 5.700 | 5.421 | 5.560 | 71,663 | -0.06(-1.07%) |
May 15, 2017 | 5.300 | 5.740 | 5.300 | 5.620 | 114,586 | +0.10(+1.81%) |
May 12, 2017 | 5.210 | 5.600 | 5.210 | 5.520 | 66,569 | +0.08(+1.47%) |
May 11, 2017 | 5.570 | 5.610 | 5.100 | 5.440 | 174,952 | -0.14(-2.51%) |
May 10, 2017 | 5.930 | 6.061 | 5.510 | 5.580 | 204,124 | -0.35(-5.90%) |
May 09, 2017 | 6.000 | 6.154 | 5.650 | 5.930 | 135,660 | -0.03(-0.50%) |
May 08, 2017 | 5.810 | 6.470 | 5.640 | 5.960 | 216,923 | +0.36(+6.43%) |
May 05, 2017 | 5.710 | 5.960 | 5.600 | 5.600 | 214,112 | -0.17(-2.95%) |
May 04, 2017 | 6.450 | 6.450 | 5.210 | 5.770 | 306,102 | -0.70(-10.82%) |
May 03, 2017 | 7.980 | 8.000 | 6.120 | 6.470 | 367,487 | -1.37(-17.48%) |
May 02, 2017 | 8.510 | 9.400 | 7.500 | 7.841 | 106,259 | -0.18(-2.24%) |