Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.410 | 5.410 | 5.410 | 5.410 | 220 | -0.19(-3.39%) |
Jul 28, 2017 | 5.600 | 5.600 | 5.600 | 5.600 | 422 | +0.43(+8.32%) |
Jul 27, 2017 | 5.280 | 5.280 | 5.110 | 5.170 | 10,250 | -0.27(-4.96%) |
Jul 26, 2017 | 5.440 | 5.440 | 5.440 | 5.440 | 463 | -0.04(-0.73%) |
Jul 25, 2017 | 5.570 | 5.660 | 5.480 | 5.480 | 2,592 | -0.17(-3.01%) |
Jul 24, 2017 | 5.560 | 5.650 | 5.560 | 5.650 | 442 | +0.09(+1.62%) |
Jul 21, 2017 | 5.680 | 5.680 | 5.550 | 5.560 | 2,932 | -0.12(-2.11%) |
Jul 20, 2017 | 5.770 | 5.680 | 5.680 | 602 | -0.09(-1.56%) | |
Jul 19, 2017 | 5.740 | 5.770 | 5.710 | 5.770 | 1,775 | -0.05(-0.86%) |
Jul 18, 2017 | 5.994 | 5.994 | 5.820 | 5.820 | 2,199 | +0.03(+0.52%) |
Jul 17, 2017 | 5.900 | 5.923 | 5.669 | 5.790 | 7,910 | -0.13(-2.20%) |
Jul 14, 2017 | 5.590 | 5.920 | 5.590 | 5.920 | 4,533 | +0.37(+6.67%) |
Jul 13, 2017 | 5.720 | 5.726 | 5.550 | 5.550 | 5,594 | -0.21(-3.65%) |
Jul 12, 2017 | 5.730 | 5.760 | 5.730 | 5.760 | 301 | +0.00(+0.00%) |
Jul 11, 2017 | 5.641 | 5.760 | 5.641 | 5.760 | 1,439 | -0.23(-3.84%) |
Jul 10, 2017 | 5.780 | 5.990 | 5.638 | 5.990 | 4,533 | +0.34(+6.02%) |
Jul 07, 2017 | 5.750 | 5.750 | 5.605 | 5.650 | 4,447 | -0.14(-2.50%) |
Jul 06, 2017 | 5.640 | 5.831 | 5.585 | 5.795 | 5,365 | +0.07(+1.25%) |
Jul 05, 2017 | 5.840 | 5.918 | 5.560 | 5.723 | 10,488 | -0.28(-4.61%) |
Jul 03, 2017 | 5.820 | 6.000 | 5.670 | 6.000 | 6,931 | +0.32(+5.63%) |
Jun 30, 2017 | 5.980 | 5.980 | 5.680 | 5.680 | 45,940 | +0.06(+1.07%) |
Jun 29, 2017 | 5.950 | 5.950 | 5.620 | 5.620 | 62,901 | -0.38(-6.33%) |
Jun 28, 2017 | 5.800 | 6.000 | 5.738 | 6.000 | 5,151 | +0.10(+1.69%) |
Jun 27, 2017 | 6.100 | 6.100 | 5.900 | 5.900 | 2,509 | +0.02(+0.34%) |
Jun 26, 2017 | 5.910 | 5.957 | 5.850 | 5.880 | 8,300 | +0.03(+0.51%) |
Jun 20, 2017 | 5.850 | 5.850 | 5.850 | 0 | -0.23(-3.78%) | |
Jun 19, 2017 | 6.050 | 6.120 | 6.050 | 6.080 | 2,506 | +0.11(+1.91%) |
Jun 16, 2017 | 5.939 | 5.980 | 5.939 | 5.966 | 3,199 | +0.22(+3.76%) |
Jun 15, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 1,807 | -0.16(-2.71%) |
Jun 14, 2017 | 5.910 | 5.910 | 5.910 | 5.910 | 237 | -0.16(-2.64%) |
Jun 13, 2017 | 6.100 | 6.100 | 6.070 | 6.070 | 2,005 | +0.27(+4.66%) |
Jun 12, 2017 | 6.050 | 6.050 | 5.800 | 5.800 | 4,037 | +0.04(+0.69%) |
Jun 08, 2017 | 5.760 | 5.760 | 5.760 | 4 | +0.06(+1.05%) | |
Jun 05, 2017 | 5.700 | 5.700 | 5.700 | 267 | -0.04(-0.70%) | |
Jun 01, 2017 | 5.740 | 5.740 | 5.740 | 21 | -0.13(-2.21%) | |
May 25, 2017 | 5.870 | 5.870 | 5.870 | 55 | -0.31(-5.02%) | |
May 19, 2017 | 6.180 | 6.180 | 6.180 | 0 | +0.53(+9.38%) | |
May 18, 2017 | 5.800 | 5.800 | 5.650 | 5.650 | 2,010 | -0.15(-2.59%) |
May 16, 2017 | 5.800 | 5.800 | 5.800 | 16 | +0.15(+2.65%) | |
May 15, 2017 | 5.650 | 5.650 | 5.650 | 5.650 | 570 | -0.05(-0.88%) |
May 12, 2017 | 5.951 | 5.951 | 5.650 | 5.700 | 1,263 | +0.05(+0.88%) |
May 11, 2017 | 6.080 | 6.080 | 5.650 | 5.650 | 4,154 | -0.00(-0.00%) |
May 09, 2017 | 5.650 | 5.650 | 5.650 | 86 | +0.00(+0.00%) | |
May 08, 2017 | 6.180 | 6.180 | 5.650 | 5.650 | 6,243 | -0.54(-8.75%) |