Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.130 | 6.223 | 6.099 | 6.192 | 60,964,064 | +0.22(+3.72%) |
Jul 28, 2017 | 5.803 | 5.982 | 5.781 | 5.970 | 41,809,188 | +0.16(+2.76%) |
Jul 27, 2017 | 5.785 | 5.886 | 5.704 | 5.809 | 40,213,632 | +0.01(+0.21%) |
Jul 26, 2017 | 5.914 | 5.945 | 5.781 | 5.797 | 66,697,316 | -0.11(-1.88%) |
Jul 25, 2017 | 5.809 | 5.964 | 5.803 | 5.908 | 89,490,072 | +0.23(+4.13%) |
Jul 24, 2017 | 5.599 | 5.692 | 5.581 | 5.673 | 33,920,884 | +0.10(+1.88%) |
Jul 21, 2017 | 5.695 | 5.704 | 5.538 | 5.568 | 46,542,512 | -0.07(-1.20%) |
Jul 20, 2017 | 5.741 | 5.772 | 5.599 | 5.636 | 46,258,328 | -0.18(-3.08%) |
Jul 19, 2017 | 5.865 | 5.888 | 5.791 | 5.815 | 27,089,742 | +0.00(+0.00%) |
Jul 18, 2017 | 5.778 | 5.834 | 5.723 | 5.815 | 34,383,724 | +0.07(+1.29%) |
Jul 17, 2017 | 5.785 | 5.859 | 5.723 | 5.741 | 52,601,592 | +0.03(+0.54%) |
Jul 14, 2017 | 5.667 | 5.741 | 5.646 | 5.710 | 38,868,316 | +0.11(+1.98%) |
Jul 13, 2017 | 5.741 | 5.748 | 5.550 | 5.599 | 82,138,928 | -0.15(-2.58%) |
Jul 12, 2017 | 5.741 | 5.766 | 5.599 | 5.748 | 39,918,236 | +0.06(+1.09%) |
Jul 11, 2017 | 5.630 | 5.704 | 5.618 | 5.686 | 32,716,666 | +0.07(+1.32%) |
Jul 10, 2017 | 5.439 | 5.624 | 5.408 | 5.612 | 40,698,284 | +0.20(+3.65%) |
Jul 07, 2017 | 5.488 | 5.501 | 5.311 | 5.414 | 37,758,772 | +0.01(+0.11%) |
Jul 06, 2017 | 5.377 | 5.408 | 5.285 | 5.408 | 36,526,080 | +0.01(+0.23%) |
Jul 05, 2017 | 5.525 | 5.544 | 5.322 | 5.396 | 50,303,476 | -0.11(-2.02%) |
Jul 03, 2017 | 5.476 | 5.562 | 5.470 | 5.507 | 20,389,360 | +0.10(+1.94%) |
Jun 30, 2017 | 5.408 | 5.457 | 5.346 | 5.402 | 28,640,524 | +0.01(+0.11%) |
Jun 29, 2017 | 5.470 | 5.513 | 5.328 | 5.396 | 35,962,692 | +0.01(+0.23%) |
Jun 28, 2017 | 5.334 | 5.426 | 5.288 | 5.383 | 44,649,508 | +0.19(+3.56%) |
Jun 27, 2017 | 5.260 | 5.402 | 5.192 | 5.198 | 61,512,416 | +0.05(+0.96%) |
Jun 26, 2017 | 5.136 | 5.167 | 5.087 | 5.149 | 33,141,354 | +0.10(+2.08%) |
Jun 23, 2017 | 5.050 | 5.112 | 4.957 | 5.044 | 45,965,188 | +0.04(+0.86%) |
Jun 22, 2017 | 4.920 | 5.093 | 4.920 | 5.001 | 63,479,924 | +0.09(+1.89%) |
Jun 21, 2017 | 4.877 | 4.976 | 4.852 | 4.908 | 40,613,936 | +0.11(+2.32%) |
Jun 20, 2017 | 4.877 | 4.889 | 4.741 | 4.797 | 42,297,136 | -0.16(-3.24%) |
Jun 19, 2017 | 4.883 | 5.062 | 4.883 | 4.957 | 41,752,456 | +0.09(+1.90%) |
Jun 16, 2017 | 4.846 | 4.886 | 4.772 | 4.865 | 40,214,124 | +0.02(+0.51%) |
Jun 15, 2017 | 4.809 | 4.886 | 4.723 | 4.840 | 47,159,244 | -0.07(-1.38%) |
Jun 14, 2017 | 5.025 | 5.031 | 4.865 | 4.908 | 41,741,288 | -0.03(-0.63%) |
Jun 13, 2017 | 4.951 | 5.007 | 4.883 | 4.939 | 45,311,628 | -0.08(-1.60%) |
Jun 12, 2017 | 5.130 | 5.155 | 4.939 | 5.019 | 45,583,928 | -0.11(-2.17%) |
Jun 09, 2017 | 5.099 | 5.204 | 5.093 | 5.130 | 43,709,892 | +0.02(+0.48%) |
Jun 08, 2017 | 4.982 | 5.161 | 4.960 | 5.105 | 47,284,844 | +0.10(+2.10%) |
Jun 07, 2017 | 5.056 | 5.068 | 4.951 | 5.001 | 26,817,782 | -0.02(-0.49%) |
Jun 06, 2017 | 5.019 | 5.118 | 5.007 | 5.025 | 30,472,052 | +0.03(+0.62%) |
Jun 05, 2017 | 4.982 | 5.031 | 4.926 | 4.994 | 34,822,120 | -0.07(-1.46%) |
Jun 02, 2017 | 5.136 | 5.136 | 5.025 | 5.068 | 36,820,080 | +0.01(+0.24%) |
Jun 01, 2017 | 5.173 | 5.198 | 5.050 | 5.056 | 35,884,584 | -0.11(-2.15%) |
May 31, 2017 | 5.346 | 5.346 | 5.112 | 5.167 | 61,795,484 | -0.24(-4.45%) |
May 30, 2017 | 5.334 | 5.482 | 5.285 | 5.408 | 40,795,548 | +0.14(+2.70%) |
May 26, 2017 | 5.235 | 5.297 | 5.186 | 5.266 | 26,334,836 | +0.04(+0.71%) |
May 25, 2017 | 5.167 | 5.263 | 5.136 | 5.229 | 40,313,920 | +0.01(+0.12%) |
May 24, 2017 | 5.204 | 5.272 | 5.149 | 5.223 | 43,128,972 | -0.10(-1.97%) |
May 23, 2017 | 5.161 | 5.368 | 5.155 | 5.328 | 40,837,644 | +0.09(+1.65%) |
May 22, 2017 | 5.155 | 5.307 | 5.124 | 5.241 | 45,447,056 | +0.04(+0.83%) |
May 19, 2017 | 5.149 | 5.278 | 5.112 | 5.198 | 40,839,068 | +0.26(+5.25%) |
May 18, 2017 | 4.624 | 5.087 | 4.612 | 4.939 | 137,882,608 | -0.33(-6.32%) |
May 17, 2017 | 5.420 | 5.426 | 5.247 | 5.272 | 36,754,828 | -0.14(-2.62%) |
May 16, 2017 | 5.359 | 5.451 | 5.309 | 5.414 | 44,540,548 | +0.16(+3.06%) |
May 15, 2017 | 5.155 | 5.272 | 5.149 | 5.254 | 39,050,792 | +0.15(+3.03%) |
May 12, 2017 | 5.130 | 5.186 | 5.081 | 5.099 | 32,481,442 | -0.04(-0.84%) |
May 11, 2017 | 5.161 | 5.229 | 5.105 | 5.143 | 42,785,448 | -0.02(-0.36%) |
May 10, 2017 | 5.266 | 5.272 | 5.105 | 5.161 | 43,855,908 | +0.06(+1.21%) |
May 09, 2017 | 5.087 | 5.198 | 5.062 | 5.099 | 61,230,364 | +0.08(+1.60%) |
May 08, 2017 | 4.963 | 5.050 | 4.939 | 5.019 | 44,237,876 | -0.02(-0.49%) |
May 05, 2017 | 4.982 | 5.123 | 4.936 | 5.044 | 60,810,952 | +0.14(+2.77%) |
May 04, 2017 | 4.982 | 4.982 | 4.840 | 4.908 | 80,972,736 | -0.25(-4.90%) |
May 03, 2017 | 5.371 | 5.377 | 5.124 | 5.161 | 57,145,640 | -0.28(-5.22%) |
May 02, 2017 | 5.426 | 5.494 | 5.346 | 5.445 | 44,111,260 | +0.09(+1.61%) |