Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.380 | 6.560 | 6.255 | 6.540 | 1,313,607 | +0.12(+1.87%) |
Jul 28, 2017 | 6.320 | 6.680 | 6.260 | 6.420 | 1,686,839 | +0.08(+1.26%) |
Jul 27, 2017 | 6.070 | 6.410 | 5.945 | 6.340 | 2,583,012 | +0.30(+4.97%) |
Jul 26, 2017 | 6.180 | 6.260 | 5.820 | 6.040 | 2,165,251 | -0.05(-0.82%) |
Jul 25, 2017 | 6.120 | 6.340 | 5.970 | 6.090 | 2,249,833 | +0.18(+3.05%) |
Jul 24, 2017 | 5.610 | 5.940 | 5.370 | 5.910 | 2,119,024 | +0.22(+3.87%) |
Jul 21, 2017 | 6.030 | 6.070 | 5.665 | 5.690 | 1,650,655 | -0.29(-4.85%) |
Jul 20, 2017 | 6.160 | 6.200 | 5.940 | 5.980 | 1,814,048 | -0.16(-2.61%) |
Jul 19, 2017 | 5.700 | 6.160 | 5.670 | 6.140 | 1,364,212 | +0.43(+7.53%) |
Jul 18, 2017 | 5.770 | 5.780 | 5.590 | 5.710 | 1,274,372 | +0.00(+0.00%) |
Jul 17, 2017 | 5.670 | 5.820 | 5.670 | 5.710 | 976,144 | +0.01(+0.18%) |
Jul 14, 2017 | 5.560 | 5.740 | 5.550 | 5.700 | 970,447 | +0.16(+2.89%) |
Jul 13, 2017 | 5.400 | 5.570 | 5.335 | 5.540 | 874,898 | +0.15(+2.78%) |
Jul 12, 2017 | 5.520 | 5.660 | 5.335 | 5.390 | 1,046,716 | -0.03(-0.55%) |
Jul 11, 2017 | 5.420 | 5.500 | 5.205 | 5.420 | 1,517,304 | +0.00(+0.00%) |
Jul 10, 2017 | 5.100 | 5.450 | 5.080 | 5.420 | 1,403,875 | +0.25(+4.84%) |
Jul 07, 2017 | 5.280 | 5.310 | 5.070 | 5.170 | 1,448,239 | -0.15(-2.82%) |
Jul 06, 2017 | 5.480 | 5.530 | 5.280 | 5.320 | 1,376,288 | -0.12(-2.21%) |
Jul 05, 2017 | 5.670 | 5.685 | 5.350 | 5.440 | 1,339,212 | -0.32(-5.56%) |
Jul 03, 2017 | 5.740 | 5.940 | 5.710 | 5.760 | 1,165,576 | +0.12(+2.13%) |
Jun 30, 2017 | 5.590 | 5.640 | 5.390 | 5.640 | 2,029,951 | +0.11(+1.99%) |
Jun 29, 2017 | 5.410 | 5.800 | 5.350 | 5.530 | 1,930,284 | +0.18(+3.36%) |
Jun 28, 2017 | 5.060 | 5.480 | 5.060 | 5.350 | 1,702,426 | +0.23(+4.49%) |
Jun 27, 2017 | 5.200 | 5.320 | 5.090 | 5.120 | 1,288,595 | -0.04(-0.78%) |
Jun 26, 2017 | 5.160 | 5.280 | 5.080 | 5.160 | 1,088,341 | +0.03(+0.58%) |
Jun 23, 2017 | 5.110 | 5.200 | 5.000 | 5.130 | 1,589,819 | +0.06(+1.18%) |
Jun 22, 2017 | 4.990 | 5.160 | 4.990 | 5.070 | 677,268 | +0.09(+1.81%) |
Jun 21, 2017 | 5.220 | 5.230 | 4.870 | 4.980 | 1,399,387 | -0.30(-5.68%) |
Jun 20, 2017 | 5.290 | 5.310 | 5.130 | 5.280 | 1,050,038 | -0.12(-2.22%) |
Jun 19, 2017 | 5.420 | 5.420 | 5.260 | 5.400 | 1,139,104 | +0.00(+0.00%) |
Jun 16, 2017 | 5.290 | 5.420 | 5.175 | 5.400 | 2,164,355 | +0.12(+2.27%) |
Jun 15, 2017 | 5.360 | 5.480 | 5.250 | 5.280 | 855,040 | -0.18(-3.30%) |
Jun 14, 2017 | 5.780 | 5.800 | 5.355 | 5.460 | 1,174,968 | -0.37(-6.35%) |
Jun 13, 2017 | 5.670 | 5.925 | 5.570 | 5.830 | 1,999,943 | +0.15(+2.64%) |
Jun 12, 2017 | 5.550 | 5.960 | 5.550 | 5.680 | 1,975,241 | +0.28(+5.19%) |
Jun 09, 2017 | 5.470 | 5.630 | 5.295 | 5.400 | 2,844,924 | -0.02(-0.37%) |
Jun 08, 2017 | 5.480 | 5.610 | 5.410 | 5.420 | 1,184,126 | -0.12(-2.17%) |
Jun 07, 2017 | 5.600 | 5.745 | 5.380 | 5.540 | 2,343,407 | -0.21(-3.65%) |
Jun 06, 2017 | 5.500 | 5.805 | 5.320 | 5.750 | 2,600,573 | +0.25(+4.55%) |
Jun 05, 2017 | 5.200 | 5.690 | 5.200 | 5.500 | 4,188,530 | +0.60(+12.24%) |
Jun 02, 2017 | 5.050 | 5.100 | 4.840 | 4.900 | 1,809,849 | -0.21(-4.11%) |
Jun 01, 2017 | 5.010 | 5.120 | 4.930 | 5.110 | 3,042,304 | +0.13(+2.61%) |
May 31, 2017 | 5.030 | 5.030 | 4.820 | 4.980 | 2,294,535 | -0.09(-1.78%) |
May 30, 2017 | 5.160 | 5.180 | 5.040 | 5.070 | 1,685,308 | -0.10(-1.93%) |
May 26, 2017 | 5.250 | 5.253 | 5.125 | 5.170 | 1,759,566 | -0.07(-1.34%) |
May 25, 2017 | 5.690 | 5.770 | 5.230 | 5.240 | 1,667,626 | -0.45(-7.91%) |
May 24, 2017 | 5.810 | 5.820 | 5.600 | 5.690 | 1,130,039 | -0.14(-2.40%) |
May 23, 2017 | 5.890 | 5.890 | 5.770 | 5.830 | 1,164,574 | -0.04(-0.68%) |
May 22, 2017 | 6.020 | 6.075 | 5.820 | 5.870 | 1,000,478 | -0.06(-1.01%) |
May 19, 2017 | 5.740 | 6.020 | 5.730 | 5.930 | 1,574,733 | +0.28(+4.96%) |
May 18, 2017 | 5.750 | 5.795 | 5.550 | 5.650 | 2,544,165 | -0.18(-3.09%) |
May 17, 2017 | 5.910 | 5.990 | 5.700 | 5.830 | 1,703,918 | -0.08(-1.35%) |
May 16, 2017 | 5.990 | 6.005 | 5.855 | 5.910 | 782,574 | -0.03(-0.51%) |
May 15, 2017 | 5.910 | 6.085 | 5.890 | 5.940 | 1,307,977 | +0.25(+4.39%) |
May 12, 2017 | 5.980 | 6.000 | 5.680 | 5.690 | 872,115 | -0.31(-5.17%) |
May 11, 2017 | 6.110 | 6.136 | 5.933 | 6.000 | 864,094 | -0.08(-1.32%) |
May 10, 2017 | 5.940 | 6.190 | 5.890 | 6.080 | 1,644,240 | +0.22(+3.75%) |
May 09, 2017 | 5.900 | 5.970 | 5.840 | 5.860 | 1,205,047 | -0.01(-0.17%) |
May 08, 2017 | 5.830 | 5.920 | 5.720 | 5.870 | 1,752,204 | +0.04(+0.69%) |
May 05, 2017 | 5.680 | 5.880 | 5.621 | 5.830 | 2,090,263 | +0.15(+2.64%) |
May 04, 2017 | 5.960 | 5.960 | 5.670 | 5.680 | 1,925,541 | -0.38(-6.27%) |
May 03, 2017 | 6.030 | 6.125 | 5.970 | 6.060 | 1,593,144 | -0.02(-0.33%) |
May 02, 2017 | 6.260 | 6.323 | 6.045 | 6.080 | 1,485,429 | -0.17(-2.72%) |