Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.436 | 5.444 | 5.365 | 5.404 | 5,833,846 | -0.02(-0.29%) |
Jul 28, 2017 | 5.372 | 5.428 | 5.341 | 5.420 | 5,966,364 | +0.09(+1.63%) |
Jul 27, 2017 | 5.365 | 5.380 | 5.285 | 5.333 | 8,552,175 | -0.02(-0.30%) |
Jul 26, 2017 | 5.357 | 5.384 | 5.325 | 5.349 | 8,385,319 | -0.02(-0.44%) |
Jul 25, 2017 | 5.388 | 5.419 | 5.365 | 5.372 | 8,018,672 | +0.06(+1.04%) |
Jul 24, 2017 | 5.269 | 5.317 | 5.248 | 5.317 | 8,763,300 | +0.08(+1.51%) |
Jul 21, 2017 | 5.214 | 5.238 | 5.195 | 5.238 | 8,805,999 | -0.05(-0.90%) |
Jul 20, 2017 | 5.301 | 5.246 | 5.285 | 6,753,564 | +0.10(+1.83%) | |
Jul 19, 2017 | 5.159 | 5.206 | 5.151 | 5.190 | 14,933,770 | -0.06(-1.06%) |
Jul 18, 2017 | 5.238 | 5.254 | 5.214 | 5.246 | 6,711,579 | -0.06(-1.05%) |
Jul 17, 2017 | 5.317 | 5.317 | 5.285 | 5.301 | 4,252,122 | -0.06(-1.04%) |
Jul 14, 2017 | 5.349 | 5.388 | 5.341 | 5.357 | 4,737,730 | -0.04(-0.73%) |
Jul 13, 2017 | 5.396 | 5.404 | 5.357 | 5.396 | 4,419,488 | +0.06(+1.04%) |
Jul 12, 2017 | 5.333 | 5.357 | 5.317 | 5.341 | 7,107,773 | -0.01(-0.15%) |
Jul 11, 2017 | 5.325 | 5.349 | 5.293 | 5.349 | 6,319,094 | +0.00(+0.00%) |
Jul 10, 2017 | 5.317 | 5.380 | 5.301 | 5.349 | 6,049,993 | -0.02(-0.30%) |
Jul 07, 2017 | 5.357 | 5.388 | 5.329 | 5.365 | 3,521,738 | -0.05(-0.88%) |
Jul 06, 2017 | 5.341 | 5.449 | 5.341 | 5.412 | 6,379,585 | +0.03(+0.59%) |
Jul 05, 2017 | 5.357 | 5.380 | 5.325 | 5.380 | 13,439,801 | +0.00(+0.00%) |
Jul 03, 2017 | 5.380 | 5.428 | 5.357 | 5.380 | 6,810,537 | +0.08(+1.49%) |
Jun 30, 2017 | 5.325 | 5.337 | 5.230 | 5.301 | 10,570,339 | -0.07(-1.33%) |
Jun 29, 2017 | 5.468 | 5.491 | 5.313 | 5.372 | 13,112,790 | -0.06(-1.02%) |
Jun 28, 2017 | 5.325 | 5.452 | 5.325 | 5.428 | 16,649,023 | +0.15(+2.85%) |
Jun 27, 2017 | 5.262 | 5.309 | 5.234 | 5.277 | 10,130,925 | +0.08(+1.52%) |
Jun 26, 2017 | 5.222 | 5.262 | 5.190 | 5.198 | 7,773,962 | +0.06(+1.08%) |
Jun 23, 2017 | 5.143 | 5.166 | 5.127 | 5.143 | 5,107,716 | -0.02(-0.31%) |
Jun 22, 2017 | 5.174 | 5.206 | 5.147 | 5.159 | 6,935,797 | -0.02(-0.46%) |
Jun 21, 2017 | 5.174 | 5.206 | 5.159 | 5.182 | 8,813,346 | +0.02(+0.46%) |
Jun 20, 2017 | 5.214 | 5.214 | 5.139 | 5.159 | 8,829,096 | -0.12(-2.25%) |
Jun 19, 2017 | 5.277 | 5.301 | 5.262 | 5.277 | 7,651,474 | +0.05(+0.91%) |
Jun 16, 2017 | 5.198 | 5.238 | 5.170 | 5.230 | 9,102,252 | +0.01(+0.15%) |
Jun 15, 2017 | 5.174 | 5.238 | 5.151 | 5.222 | 8,775,243 | -0.10(-1.79%) |
Jun 14, 2017 | 5.372 | 5.380 | 5.285 | 5.317 | 13,374,946 | -0.10(-1.76%) |
Jun 13, 2017 | 5.444 | 5.460 | 5.384 | 5.412 | 10,885,274 | +0.00(+0.00%) |
Jun 12, 2017 | 5.396 | 5.412 | 5.357 | 5.412 | 15,759,192 | -0.01(-0.15%) |
Jun 09, 2017 | 5.396 | 5.444 | 5.357 | 5.420 | 19,027,316 | +0.04(+0.74%) |
Jun 08, 2017 | 5.301 | 5.424 | 5.269 | 5.380 | 21,372,234 | +0.21(+4.14%) |
Jun 07, 2017 | 5.151 | 5.190 | 5.111 | 5.166 | 17,490,416 | +0.13(+2.52%) |
Jun 06, 2017 | 5.174 | 5.214 | 5.024 | 5.040 | 25,662,198 | -0.16(-3.05%) |
Jun 05, 2017 | 5.174 | 5.214 | 5.166 | 5.198 | 8,267,075 | +0.01(+0.15%) |
Jun 02, 2017 | 5.206 | 5.230 | 5.174 | 5.190 | 10,268,923 | -0.01(-0.15%) |
Jun 01, 2017 | 5.127 | 5.206 | 5.103 | 5.198 | 6,412,183 | +0.02(+0.31%) |
May 31, 2017 | 5.182 | 5.210 | 5.127 | 5.182 | 6,257,531 | +0.04(+0.77%) |
May 30, 2017 | 5.198 | 5.210 | 5.135 | 5.143 | 7,317,507 | -0.08(-1.52%) |
May 26, 2017 | 5.174 | 5.230 | 5.159 | 5.222 | 6,791,786 | -0.02(-0.45%) |
May 25, 2017 | 5.262 | 5.269 | 5.214 | 5.246 | 11,842,802 | +0.01(+0.15%) |
May 24, 2017 | 5.230 | 5.262 | 5.198 | 5.238 | 4,565,195 | +0.02(+0.46%) |
May 23, 2017 | 5.190 | 5.230 | 5.151 | 5.214 | 14,693,809 | +0.10(+2.02%) |
May 22, 2017 | 5.143 | 5.166 | 5.087 | 5.111 | 6,939,506 | -0.10(-1.83%) |
May 19, 2017 | 5.143 | 5.222 | 5.143 | 5.206 | 10,514,664 | +0.12(+2.34%) |
May 18, 2017 | 5.000 | 5.111 | 5.000 | 5.087 | 13,139,096 | -0.12(-2.28%) |
May 17, 2017 | 5.285 | 5.331 | 5.198 | 5.206 | 10,358,580 | -0.19(-3.52%) |
May 16, 2017 | 5.388 | 5.396 | 5.346 | 5.396 | 6,267,753 | +0.06(+1.04%) |
May 15, 2017 | 5.317 | 5.357 | 5.309 | 5.341 | 15,147,252 | +0.09(+1.66%) |
May 12, 2017 | 5.238 | 5.254 | 5.210 | 5.254 | 10,231,628 | +0.02(+0.30%) |
May 11, 2017 | 5.230 | 5.254 | 5.190 | 5.238 | 6,204,525 | -0.09(-1.64%) |
May 10, 2017 | 5.277 | 5.325 | 5.273 | 5.325 | 8,433,724 | +0.02(+0.45%) |
May 09, 2017 | 5.388 | 5.404 | 5.285 | 5.301 | 8,127,656 | -0.11(-2.05%) |
May 08, 2017 | 5.396 | 5.428 | 5.388 | 5.412 | 7,290,864 | -0.13(-2.29%) |
May 05, 2017 | 5.436 | 5.539 | 5.416 | 5.539 | 11,900,278 | +0.19(+3.56%) |
May 04, 2017 | 5.317 | 5.365 | 5.301 | 5.349 | 10,718,695 | +0.10(+1.81%) |
May 03, 2017 | 5.222 | 5.269 | 5.206 | 5.254 | 7,997,129 | +0.02(+0.30%) |
May 02, 2017 | 5.198 | 5.238 | 5.174 | 5.238 | 7,109,071 | +0.04(+0.76%) |