Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.500 | 5.650 | 5.399 | 5.399 | 6,819 | -0.25(-4.43%) |
Jul 28, 2017 | 5.650 | 5.695 | 5.650 | 5.650 | 1,742 | -0.01(-0.15%) |
Jul 27, 2017 | 5.650 | 5.659 | 5.650 | 5.659 | 1,176 | +0.00(+0.00%) |
Jul 26, 2017 | 5.750 | 5.750 | 5.659 | 5.659 | 411 | +0.01(+0.14%) |
Jul 25, 2017 | 5.650 | 5.745 | 5.650 | 5.651 | 354 | -0.01(-0.11%) |
Jul 24, 2017 | 5.700 | 5.700 | 5.657 | 5.657 | 1,479 | -0.09(-1.62%) |
Jul 21, 2017 | 5.675 | 5.750 | 5.675 | 5.750 | 887 | +0.02(+0.31%) |
Jul 20, 2017 | 5.705 | 5.750 | 5.705 | 5.732 | 557 | -0.02(-0.30%) |
Jul 19, 2017 | 5.794 | 5.800 | 5.650 | 5.750 | 2,415 | +0.00(+0.00%) |
Jul 18, 2017 | 5.794 | 5.794 | 5.750 | 5.750 | 1,463 | +0.00(+0.03%) |
Jul 17, 2017 | 5.750 | 5.750 | 5.748 | 5.748 | 388 | -0.01(-0.18%) |
Jul 14, 2017 | 5.800 | 5.800 | 5.750 | 5.759 | 2,509 | +0.05(+0.88%) |
Jul 13, 2017 | 5.675 | 5.815 | 5.675 | 5.708 | 2,165 | -0.12(-2.04%) |
Jul 12, 2017 | 5.800 | 5.900 | 5.800 | 5.827 | 3,180 | -0.02(-0.38%) |
Jul 11, 2017 | 5.803 | 5.850 | 5.800 | 5.850 | 1,162 | +0.00(+0.00%) |
Jul 07, 2017 | 5.850 | 5.850 | 5.850 | 9 | +0.09(+1.65%) | |
Jul 06, 2017 | 5.700 | 5.900 | 5.700 | 5.755 | 597 | -0.04(-0.78%) |
Jul 05, 2017 | 5.700 | 5.801 | 5.700 | 5.800 | 4,005 | -0.00(-0.01%) |
Jul 03, 2017 | 6.000 | 6.000 | 5.750 | 5.801 | 519 | -0.40(-6.44%) |
Jun 30, 2017 | 6.005 | 6.200 | 5.900 | 6.200 | 1,339 | +0.45(+7.83%) |
Jun 29, 2017 | 6.250 | 6.250 | 5.750 | 5.750 | 8,047 | -0.60(-9.45%) |
Jun 28, 2017 | 6.101 | 6.400 | 6.050 | 6.350 | 3,776 | +0.10(+1.60%) |
Jun 27, 2017 | 6.100 | 6.250 | 6.100 | 6.250 | 209 | +0.10(+1.63%) |
Jun 26, 2017 | 6.250 | 6.250 | 6.100 | 6.150 | 1,886 | -0.20(-3.15%) |
Jun 23, 2017 | 6.250 | 6.400 | 6.250 | 6.350 | 1,337 | +0.15(+2.42%) |
Jun 22, 2017 | 6.150 | 6.200 | 6.050 | 6.200 | 1,408 | +0.00(+0.00%) |
Jun 21, 2017 | 6.200 | 6.200 | 6.100 | 6.200 | 2,229 | -0.00(-0.01%) |
Jun 20, 2017 | 6.350 | 6.350 | 6.050 | 6.200 | 1,533 | -0.10(-1.58%) |
Jun 19, 2017 | 6.350 | 6.500 | 6.159 | 6.300 | 1,110 | -0.05(-0.79%) |
Jun 16, 2017 | 6.550 | 6.550 | 6.154 | 6.350 | 5,424 | +0.00(+0.00%) |
Jun 15, 2017 | 6.200 | 6.350 | 5.950 | 6.350 | 9,905 | +0.25(+4.10%) |
Jun 14, 2017 | 5.850 | 6.100 | 5.850 | 6.100 | 3,543 | +0.25(+4.28%) |
Jun 13, 2017 | 5.850 | 5.850 | 5.650 | 5.849 | 946 | +0.05(+0.85%) |
Jun 12, 2017 | 5.850 | 5.850 | 5.660 | 5.800 | 1,069 | -0.05(-0.85%) |
Jun 09, 2017 | 5.800 | 6.065 | 5.650 | 5.850 | 1,893 | -0.11(-1.80%) |
Jun 08, 2017 | 5.950 | 6.100 | 5.793 | 5.957 | 10,604 | +0.26(+4.51%) |
Jun 07, 2017 | 5.850 | 5.850 | 5.550 | 5.700 | 3,973 | +0.00(+0.00%) |
Jun 06, 2017 | 5.800 | 6.250 | 5.250 | 5.700 | 26,528 | -0.05(-0.87%) |
Jun 05, 2017 | 6.050 | 6.200 | 5.650 | 5.750 | 7,798 | -0.25(-4.17%) |
Jun 02, 2017 | 6.030 | 6.400 | 5.700 | 6.000 | 7,461 | +0.00(+0.00%) |
Jun 01, 2017 | 6.250 | 6.638 | 6.000 | 6.000 | 7,898 | -0.25(-4.00%) |
May 31, 2017 | 6.449 | 6.450 | 6.250 | 6.250 | 678 | -0.25(-3.85%) |
May 30, 2017 | 6.356 | 6.500 | 6.356 | 6.500 | 683 | +0.00(+0.00%) |
May 26, 2017 | 6.350 | 6.500 | 6.349 | 6.500 | 1,810 | +0.10(+1.56%) |
May 25, 2017 | 6.750 | 6.750 | 6.300 | 6.400 | 919 | +0.20(+3.23%) |
May 24, 2017 | 6.300 | 6.850 | 6.000 | 6.200 | 13,921 | -0.25(-3.88%) |
May 23, 2017 | 6.600 | 6.850 | 6.050 | 6.450 | 8,606 | +0.11(+1.73%) |
May 22, 2017 | 6.900 | 6.900 | 6.050 | 6.340 | 3,126 | -0.31(-4.65%) |
May 19, 2017 | 6.700 | 6.850 | 6.300 | 6.649 | 8,939 | +0.00(+0.07%) |
May 18, 2017 | 6.150 | 6.900 | 5.801 | 6.645 | 19,213 | +0.69(+11.68%) |
May 17, 2017 | 6.400 | 6.400 | 5.900 | 5.950 | 1,320 | -0.05(-0.83%) |
May 16, 2017 | 6.000 | 6.750 | 5.825 | 6.000 | 27,076 | +0.33(+5.88%) |
May 15, 2017 | 5.650 | 6.050 | 5.650 | 5.667 | 1,117 | -0.04(-0.67%) |
May 12, 2017 | 5.850 | 6.000 | 5.600 | 5.705 | 7,395 | -0.14(-2.48%) |
May 11, 2017 | 6.150 | 6.150 | 5.849 | 5.850 | 6,196 | -0.45(-7.14%) |
May 10, 2017 | 6.000 | 6.465 | 6.000 | 6.300 | 1,798 | +0.30(+5.00%) |
May 09, 2017 | 6.035 | 6.400 | 6.000 | 6.000 | 2,907 | -0.13(-2.13%) |
May 08, 2017 | 6.000 | 6.130 | 6.000 | 6.130 | 475 | +0.13(+2.17%) |
May 05, 2017 | 6.000 | 6.100 | 6.000 | 6.000 | 1,001 | -0.00(-0.01%) |
May 04, 2017 | 6.219 | 6.444 | 6.000 | 6.000 | 4,301 | -0.25(-3.99%) |
May 03, 2017 | 6.250 | 6.500 | 6.150 | 6.250 | 864 | -0.17(-2.69%) |
May 02, 2017 | 6.350 | 6.500 | 6.150 | 6.423 | 4,892 | +0.07(+1.15%) |