Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.587 | 5.618 | 5.374 | 5.518 | 7,773,146 | -0.06(-1.01%) |
Jul 28, 2017 | 6.058 | 6.071 | 5.543 | 5.575 | 11,164,550 | -0.47(-7.79%) |
Jul 27, 2017 | 5.662 | 6.052 | 5.644 | 6.045 | 8,957,062 | +0.33(+5.82%) |
Jul 26, 2017 | 5.619 | 5.738 | 5.567 | 5.713 | 5,170,683 | +0.09(+1.68%) |
Jul 25, 2017 | 5.537 | 5.681 | 5.518 | 5.619 | 5,711,221 | +0.08(+1.47%) |
Jul 24, 2017 | 5.537 | 5.571 | 5.468 | 5.537 | 2,795,433 | +0.00(+0.00%) |
Jul 21, 2017 | 5.656 | 5.656 | 5.399 | 5.537 | 4,098,382 | -0.07(-1.23%) |
Jul 20, 2017 | 5.518 | 5.637 | 5.487 | 5.606 | 4,463,815 | +0.09(+1.59%) |
Jul 19, 2017 | 5.468 | 5.546 | 5.443 | 5.518 | 4,961,704 | +0.04(+0.80%) |
Jul 18, 2017 | 5.480 | 5.512 | 5.418 | 5.474 | 4,122,526 | -0.01(-0.11%) |
Jul 17, 2017 | 5.468 | 5.587 | 5.462 | 5.480 | 4,994,128 | +0.01(+0.23%) |
Jul 14, 2017 | 5.330 | 5.499 | 5.305 | 5.468 | 5,146,678 | +0.15(+2.83%) |
Jul 13, 2017 | 5.198 | 5.355 | 5.192 | 5.317 | 7,665,822 | +0.13(+2.42%) |
Jul 12, 2017 | 5.242 | 5.330 | 5.179 | 5.192 | 4,662,211 | +0.01(+0.24%) |
Jul 11, 2017 | 5.185 | 5.210 | 5.044 | 5.179 | 4,633,876 | +0.00(+0.00%) |
Jul 10, 2017 | 5.217 | 5.258 | 5.135 | 5.179 | 4,148,257 | -0.03(-0.48%) |
Jul 07, 2017 | 5.167 | 5.229 | 5.104 | 5.204 | 3,474,839 | +0.04(+0.85%) |
Jul 06, 2017 | 5.204 | 5.298 | 5.123 | 5.160 | 5,011,805 | -0.08(-1.44%) |
Jul 05, 2017 | 5.474 | 5.487 | 5.182 | 5.236 | 7,377,486 | -0.21(-3.81%) |
Jul 03, 2017 | 5.342 | 5.509 | 5.315 | 5.443 | 5,838,803 | +0.15(+2.85%) |
Jun 30, 2017 | 5.374 | 5.418 | 5.123 | 5.292 | 6,842,942 | -0.04(-0.82%) |
Jun 29, 2017 | 5.298 | 5.430 | 5.286 | 5.336 | 5,556,314 | +0.02(+0.35%) |
Jun 28, 2017 | 5.380 | 5.480 | 5.286 | 5.317 | 7,198,198 | -0.06(-1.11%) |
Jun 27, 2017 | 5.273 | 5.426 | 5.261 | 5.377 | 7,866,749 | +0.10(+1.96%) |
Jun 26, 2017 | 5.145 | 5.383 | 5.115 | 5.273 | 8,544,996 | +0.16(+3.10%) |
Jun 23, 2017 | 5.054 | 5.176 | 5.048 | 5.115 | 7,918,603 | +0.07(+1.33%) |
Jun 22, 2017 | 5.024 | 5.097 | 4.987 | 5.048 | 5,398,217 | +0.05(+0.97%) |
Jun 21, 2017 | 5.152 | 5.194 | 4.914 | 4.999 | 7,903,998 | -0.16(-3.07%) |
Jun 20, 2017 | 5.109 | 5.188 | 5.072 | 5.158 | 7,070,757 | +0.04(+0.83%) |
Jun 19, 2017 | 5.219 | 5.219 | 5.030 | 5.115 | 7,471,166 | -0.03(-0.59%) |
Jun 16, 2017 | 5.127 | 5.145 | 4.932 | 5.145 | 9,298,979 | -0.01(-0.24%) |
Jun 15, 2017 | 5.152 | 5.322 | 5.100 | 5.158 | 6,589,865 | -0.02(-0.35%) |
Jun 14, 2017 | 5.212 | 5.212 | 5.042 | 5.176 | 4,911,992 | +0.01(+0.12%) |
Jun 13, 2017 | 5.176 | 5.298 | 5.005 | 5.170 | 6,949,574 | -0.01(-0.12%) |
Jun 12, 2017 | 4.938 | 5.203 | 4.902 | 5.176 | 12,788,024 | +0.24(+4.94%) |
Jun 09, 2017 | 4.707 | 4.999 | 4.649 | 4.932 | 9,072,220 | +0.21(+4.52%) |
Jun 08, 2017 | 4.878 | 4.945 | 4.701 | 4.719 | 8,571,231 | -0.13(-2.76%) |
Jun 07, 2017 | 4.792 | 4.926 | 4.779 | 4.853 | 8,329,865 | +0.07(+1.40%) |
Jun 06, 2017 | 4.713 | 4.871 | 4.634 | 4.786 | 5,284,657 | +0.08(+1.68%) |
Jun 05, 2017 | 4.689 | 4.780 | 4.628 | 4.707 | 5,542,619 | +0.01(+0.26%) |
Jun 02, 2017 | 4.841 | 4.908 | 4.689 | 4.695 | 6,234,777 | -0.13(-2.65%) |
Jun 01, 2017 | 4.664 | 4.859 | 4.634 | 4.823 | 6,358,659 | +0.14(+2.99%) |
May 31, 2017 | 4.604 | 4.707 | 4.494 | 4.683 | 16,032,602 | +0.09(+1.85%) |
May 30, 2017 | 4.780 | 4.847 | 4.597 | 4.597 | 6,539,307 | -0.18(-3.82%) |
May 26, 2017 | 4.914 | 4.914 | 4.750 | 4.780 | 5,353,275 | -0.13(-2.73%) |
May 25, 2017 | 4.835 | 5.015 | 4.804 | 4.914 | 9,088,891 | +0.12(+2.41%) |
May 24, 2017 | 4.719 | 4.859 | 4.719 | 4.798 | 6,872,464 | +0.09(+1.81%) |
May 23, 2017 | 4.658 | 4.737 | 4.628 | 4.713 | 5,924,961 | +0.07(+1.57%) |
May 22, 2017 | 4.750 | 4.786 | 4.585 | 4.640 | 10,437,020 | -0.04(-0.91%) |
May 19, 2017 | 4.549 | 4.841 | 4.527 | 4.683 | 10,440,710 | +0.13(+2.95%) |
May 18, 2017 | 4.555 | 4.573 | 4.351 | 4.549 | 12,063,493 | +0.01(+0.13%) |
May 17, 2017 | 4.506 | 4.561 | 4.354 | 4.543 | 18,406,056 | +0.01(+0.13%) |
May 16, 2017 | 4.768 | 4.798 | 4.500 | 4.537 | 13,720,703 | -0.24(-5.10%) |
May 15, 2017 | 4.847 | 4.932 | 4.757 | 4.780 | 8,354,605 | -0.03(-0.63%) |
May 12, 2017 | 4.969 | 5.011 | 4.750 | 4.811 | 16,493,299 | -0.18(-3.54%) |
May 11, 2017 | 4.932 | 5.018 | 4.804 | 4.987 | 13,210,279 | +0.01(+0.24%) |
May 10, 2017 | 4.914 | 5.048 | 4.823 | 4.975 | 14,252,040 | +0.07(+1.36%) |
May 09, 2017 | 5.030 | 5.072 | 4.896 | 4.908 | 13,357,429 | -0.12(-2.30%) |
May 08, 2017 | 5.145 | 5.158 | 4.932 | 5.024 | 10,268,705 | -0.05(-1.08%) |
May 05, 2017 | 5.091 | 5.206 | 4.999 | 5.078 | 11,079,494 | -0.06(-1.18%) |
May 04, 2017 | 5.480 | 5.486 | 5.109 | 5.139 | 13,702,727 | -0.50(-8.86%) |
May 03, 2017 | 5.864 | 5.894 | 5.572 | 5.639 | 8,579,742 | -0.23(-3.94%) |
May 02, 2017 | 5.870 | 5.925 | 5.760 | 5.870 | 5,172,120 | +0.02(+0.42%) |