Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.156 | 6.239 | 5.946 | 6.005 | 6,708,257 | -0.14(-2.25%) |
Jul 28, 2017 | 6.109 | 6.213 | 6.047 | 6.143 | 5,147,538 | -0.06(-0.98%) |
Jul 27, 2017 | 6.565 | 6.594 | 5.982 | 6.204 | 20,555,356 | -0.29(-4.51%) |
Jul 26, 2017 | 6.447 | 6.595 | 6.397 | 6.497 | 7,804,185 | +0.19(+2.98%) |
Jul 25, 2017 | 6.284 | 6.348 | 6.107 | 6.309 | 7,092,065 | -0.00(-0.06%) |
Jul 24, 2017 | 6.393 | 6.394 | 6.281 | 6.313 | 5,274,802 | -0.06(-0.98%) |
Jul 21, 2017 | 6.395 | 6.411 | 6.273 | 6.375 | 6,479,298 | -0.17(-2.56%) |
Jul 20, 2017 | 6.509 | 6.570 | 6.332 | 6.543 | 5,852,351 | +0.06(+0.86%) |
Jul 19, 2017 | 6.413 | 6.491 | 6.356 | 6.487 | 6,617,297 | +0.17(+2.68%) |
Jul 18, 2017 | 6.145 | 6.317 | 6.074 | 6.317 | 6,210,886 | +0.06(+0.94%) |
Jul 17, 2017 | 6.385 | 6.389 | 6.190 | 6.259 | 8,550,514 | -0.08(-1.28%) |
Jul 14, 2017 | 6.187 | 6.344 | 6.142 | 6.340 | 10,233,315 | +0.24(+4.00%) |
Jul 13, 2017 | 6.185 | 6.293 | 6.033 | 6.096 | 13,768,378 | -0.05(-0.84%) |
Jul 12, 2017 | 6.027 | 6.186 | 5.973 | 6.148 | 15,123,875 | +0.28(+4.77%) |
Jul 11, 2017 | 5.722 | 5.877 | 5.666 | 5.868 | 7,915,841 | +0.13(+2.35%) |
Jul 10, 2017 | 5.596 | 5.769 | 5.497 | 5.733 | 7,006,876 | +0.20(+3.59%) |
Jul 07, 2017 | 5.383 | 5.600 | 5.320 | 5.535 | 8,094,643 | +0.26(+4.91%) |
Jul 06, 2017 | 5.161 | 5.410 | 5.118 | 5.276 | 8,476,511 | -0.07(-1.33%) |
Jul 05, 2017 | 5.092 | 5.366 | 5.092 | 5.347 | 9,492,850 | +0.32(+6.35%) |
Jul 03, 2017 | 5.348 | 5.399 | 5.028 | 5.028 | 7,045,754 | -0.23(-4.29%) |
Jun 30, 2017 | 5.386 | 5.467 | 5.179 | 5.253 | 8,635,811 | -0.08(-1.50%) |
Jun 29, 2017 | 5.645 | 5.645 | 5.102 | 5.333 | 19,044,562 | -0.43(-7.50%) |
Jun 28, 2017 | 5.599 | 5.788 | 5.420 | 5.766 | 10,133,775 | +0.28(+5.11%) |
Jun 27, 2017 | 5.846 | 5.871 | 5.479 | 5.485 | 14,305,699 | -0.48(-8.08%) |
Jun 26, 2017 | 6.268 | 6.324 | 5.866 | 5.967 | 11,672,247 | -0.15(-2.49%) |
Jun 23, 2017 | 6.040 | 6.220 | 6.009 | 6.120 | 5,623,562 | +0.06(+0.92%) |
Jun 22, 2017 | 6.141 | 6.146 | 5.978 | 6.063 | 7,324,344 | -0.05(-0.75%) |
Jun 21, 2017 | 5.989 | 6.117 | 5.914 | 6.109 | 6,604,824 | +0.20(+3.40%) |
Jun 20, 2017 | 6.181 | 6.230 | 5.900 | 5.908 | 9,103,194 | -0.20(-3.32%) |
Jun 19, 2017 | 5.961 | 6.136 | 5.958 | 6.111 | 11,800,208 | +0.33(+5.70%) |
Jun 16, 2017 | 5.868 | 5.991 | 5.730 | 5.782 | 8,437,337 | -0.07(-1.16%) |
Jun 15, 2017 | 5.681 | 5.912 | 5.677 | 5.849 | 9,126,822 | -0.14(-2.41%) |
Jun 14, 2017 | 6.268 | 6.311 | 5.798 | 5.994 | 11,564,221 | -0.20(-3.23%) |
Jun 13, 2017 | 6.378 | 6.381 | 5.967 | 6.194 | 15,012,948 | +0.12(+1.93%) |
Jun 12, 2017 | 5.925 | 6.141 | 5.555 | 6.076 | 23,312,720 | -0.10(-1.68%) |
Jun 09, 2017 | 7.219 | 7.289 | 5.765 | 6.180 | 33,283,208 | -0.89(-12.61%) |
Jun 08, 2017 | 6.850 | 7.077 | 6.693 | 7.072 | 7,964,881 | +0.35(+5.24%) |
Jun 07, 2017 | 6.641 | 6.783 | 6.604 | 6.720 | 6,666,570 | +0.15(+2.35%) |
Jun 06, 2017 | 6.414 | 6.691 | 6.395 | 6.566 | 5,198,270 | +0.06(+0.99%) |
Jun 05, 2017 | 6.446 | 6.596 | 6.426 | 6.501 | 4,343,558 | +0.06(+0.87%) |
Jun 02, 2017 | 6.367 | 6.475 | 6.235 | 6.445 | 6,019,269 | +0.19(+2.98%) |
Jun 01, 2017 | 6.271 | 6.304 | 6.147 | 6.259 | 3,194,944 | +0.02(+0.25%) |
May 31, 2017 | 6.379 | 6.413 | 6.150 | 6.243 | 6,557,490 | -0.00(-0.03%) |
May 30, 2017 | 6.119 | 6.290 | 6.116 | 6.245 | 4,181,962 | +0.12(+2.00%) |
May 26, 2017 | 6.049 | 6.127 | 5.913 | 6.123 | 4,472,125 | +0.07(+1.20%) |
May 25, 2017 | 6.034 | 6.107 | 5.930 | 6.050 | 3,964,808 | +0.10(+1.68%) |
May 24, 2017 | 5.936 | 5.984 | 5.872 | 5.950 | 3,353,174 | +0.11(+1.86%) |
May 23, 2017 | 5.922 | 5.930 | 5.693 | 5.841 | 4,635,661 | -0.07(-1.16%) |
May 22, 2017 | 5.809 | 5.916 | 5.792 | 5.909 | 5,414,011 | +0.18(+3.20%) |
May 19, 2017 | 5.698 | 5.781 | 5.679 | 5.726 | 7,167,092 | +0.18(+3.29%) |
May 18, 2017 | 5.298 | 5.585 | 5.221 | 5.544 | 12,704,643 | +0.30(+5.73%) |
May 17, 2017 | 5.798 | 5.856 | 5.244 | 5.244 | 15,034,870 | -0.79(-13.12%) |
May 16, 2017 | 5.842 | 6.037 | 5.778 | 6.036 | 4,284,216 | +0.26(+4.46%) |
May 15, 2017 | 5.563 | 5.790 | 5.547 | 5.778 | 4,120,044 | +0.25(+4.59%) |
May 12, 2017 | 5.496 | 5.545 | 5.431 | 5.525 | 3,134,097 | +0.05(+0.91%) |
May 11, 2017 | 5.381 | 5.549 | 5.270 | 5.475 | 3,919,134 | +0.05(+1.01%) |
May 10, 2017 | 5.270 | 5.447 | 5.267 | 5.420 | 7,219,080 | +0.32(+6.34%) |
May 09, 2017 | 4.947 | 5.135 | 4.947 | 5.097 | 5,009,570 | +0.15(+3.04%) |
May 08, 2017 | 4.990 | 5.025 | 4.916 | 4.947 | 1,925,785 | -0.06(-1.11%) |
May 05, 2017 | 4.988 | 5.008 | 4.872 | 5.002 | 3,041,167 | +0.05(+1.07%) |
May 04, 2017 | 4.983 | 5.002 | 4.891 | 4.950 | 2,660,137 | -0.01(-0.25%) |
May 03, 2017 | 4.847 | 4.981 | 4.832 | 4.962 | 2,963,565 | +0.05(+1.10%) |
May 02, 2017 | 5.028 | 5.028 | 4.828 | 4.908 | 4,445,270 | -0.16(-3.22%) |