Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.660 | 5.678 | 5.581 | 5.642 | 133,817 | +0.01(+0.11%) |
Jul 28, 2017 | 5.642 | 5.669 | 5.521 | 5.636 | 151,095 | +0.03(+0.54%) |
Jul 27, 2017 | 5.648 | 5.718 | 5.593 | 5.606 | 139,050 | -0.04(-0.65%) |
Jul 26, 2017 | 5.733 | 5.733 | 5.624 | 5.642 | 111,225 | -0.09(-1.59%) |
Jul 25, 2017 | 5.636 | 5.763 | 5.618 | 5.733 | 216,168 | +0.10(+1.72%) |
Jul 24, 2017 | 5.672 | 5.691 | 5.551 | 5.636 | 132,640 | -0.01(-0.11%) |
Jul 21, 2017 | 5.703 | 5.703 | 5.551 | 5.642 | 192,129 | +0.01(+0.11%) |
Jul 20, 2017 | 5.697 | 5.545 | 5.636 | 178,134 | -0.04(-0.64%) | |
Jul 19, 2017 | 5.581 | 5.691 | 5.533 | 5.672 | 212,626 | +0.09(+1.63%) |
Jul 18, 2017 | 5.515 | 5.581 | 5.430 | 5.581 | 199,479 | +0.05(+0.88%) |
Jul 17, 2017 | 5.551 | 5.612 | 5.509 | 5.533 | 291,847 | +0.02(+0.44%) |
Jul 14, 2017 | 5.551 | 5.600 | 5.502 | 5.509 | 408,024 | -0.01(-0.11%) |
Jul 13, 2017 | 5.369 | 5.581 | 5.306 | 5.515 | 511,947 | +0.14(+2.60%) |
Jul 12, 2017 | 5.387 | 5.430 | 5.333 | 5.375 | 234,656 | +0.02(+0.45%) |
Jul 11, 2017 | 5.369 | 5.390 | 5.278 | 5.351 | 187,853 | -0.02(-0.45%) |
Jul 10, 2017 | 5.405 | 5.448 | 5.284 | 5.375 | 277,282 | +0.01(+0.11%) |
Jul 07, 2017 | 5.327 | 5.399 | 5.278 | 5.369 | 268,033 | +0.05(+0.91%) |
Jul 06, 2017 | 5.308 | 5.369 | 5.248 | 5.320 | 347,090 | +0.01(+0.23%) |
Jul 05, 2017 | 5.430 | 5.454 | 5.266 | 5.308 | 387,411 | -0.10(-1.91%) |
Jul 03, 2017 | 5.478 | 5.484 | 5.339 | 5.411 | 151,263 | -0.01(-0.22%) |
Jun 30, 2017 | 5.460 | 5.521 | 5.351 | 5.424 | 433,471 | -0.03(-0.56%) |
Jun 29, 2017 | 5.387 | 5.496 | 5.355 | 5.454 | 780,312 | +0.08(+1.58%) |
Jun 28, 2017 | 5.411 | 5.460 | 5.369 | 5.369 | 2,383,172 | -0.59(-9.97%) |
Jun 27, 2017 | 6.006 | 6.158 | 5.769 | 5.964 | 203,036 | +0.04(+0.72%) |
Jun 26, 2017 | 6.218 | 6.218 | 5.885 | 5.921 | 233,697 | -0.29(-4.59%) |
Jun 23, 2017 | 6.055 | 6.218 | 5.976 | 6.206 | 685,742 | +0.29(+4.82%) |
Jun 22, 2017 | 5.933 | 5.936 | 5.796 | 5.921 | 212,593 | +0.02(+0.40%) |
Jun 21, 2017 | 5.802 | 5.945 | 5.802 | 5.897 | 154,191 | +0.12(+2.06%) |
Jun 20, 2017 | 5.737 | 5.808 | 5.707 | 5.778 | 144,164 | +0.04(+0.62%) |
Jun 19, 2017 | 5.564 | 5.819 | 5.564 | 5.743 | 152,541 | +0.20(+3.54%) |
Jun 16, 2017 | 5.582 | 5.701 | 5.517 | 5.547 | 919,153 | -0.08(-1.37%) |
Jun 15, 2017 | 5.564 | 5.689 | 5.564 | 5.624 | 131,259 | +0.03(+0.53%) |
Jun 14, 2017 | 5.588 | 5.707 | 5.564 | 5.594 | 98,483 | +0.01(+0.21%) |
Jun 13, 2017 | 5.660 | 5.707 | 5.541 | 5.582 | 117,760 | -0.04(-0.63%) |
Jun 12, 2017 | 5.695 | 5.790 | 5.535 | 5.618 | 234,141 | -0.03(-0.53%) |
Jun 09, 2017 | 5.665 | 5.755 | 5.564 | 5.648 | 205,299 | +0.01(+0.11%) |
Jun 08, 2017 | 5.665 | 5.701 | 5.505 | 5.642 | 155,007 | +0.03(+0.53%) |
Jun 07, 2017 | 5.654 | 5.701 | 5.535 | 5.612 | 189,751 | -0.01(-0.11%) |
Jun 06, 2017 | 5.719 | 5.719 | 5.511 | 5.618 | 154,819 | -0.14(-2.48%) |
Jun 05, 2017 | 5.767 | 5.767 | 5.517 | 5.761 | 143,195 | +0.11(+1.89%) |
Jun 02, 2017 | 5.588 | 5.839 | 5.440 | 5.654 | 131,168 | +0.01(+0.11%) |
Jun 01, 2017 | 5.523 | 5.654 | 5.428 | 5.648 | 115,763 | +0.12(+2.26%) |
May 31, 2017 | 5.648 | 5.648 | 5.457 | 5.523 | 218,975 | -0.08(-1.48%) |
May 30, 2017 | 5.772 | 5.772 | 5.588 | 5.606 | 396,672 | -0.12(-2.18%) |
May 26, 2017 | 5.665 | 5.778 | 5.588 | 5.731 | 141,431 | +0.04(+0.73%) |
May 25, 2017 | 5.772 | 5.772 | 5.624 | 5.689 | 147,498 | -0.05(-0.93%) |
May 24, 2017 | 5.695 | 5.784 | 5.588 | 5.743 | 99,512 | +0.04(+0.63%) |
May 23, 2017 | 5.737 | 5.790 | 5.636 | 5.707 | 108,215 | -0.02(-0.31%) |
May 22, 2017 | 5.725 | 5.796 | 5.588 | 5.725 | 93,359 | +0.02(+0.31%) |
May 19, 2017 | 5.624 | 5.767 | 5.547 | 5.707 | 103,775 | +0.05(+0.95%) |
May 18, 2017 | 5.535 | 5.689 | 5.387 | 5.654 | 121,445 | +0.08(+1.49%) |
May 17, 2017 | 5.618 | 5.772 | 5.535 | 5.570 | 127,247 | -0.06(-1.06%) |
May 16, 2017 | 5.671 | 5.737 | 5.594 | 5.630 | 90,136 | +0.01(+0.21%) |
May 15, 2017 | 5.588 | 5.665 | 5.529 | 5.618 | 158,901 | +0.05(+0.96%) |
May 12, 2017 | 5.499 | 5.570 | 5.374 | 5.564 | 88,417 | +0.17(+3.08%) |
May 11, 2017 | 5.606 | 5.693 | 5.362 | 5.398 | 178,395 | -0.23(-4.12%) |
May 10, 2017 | 5.826 | 5.826 | 5.547 | 5.630 | 158,191 | -0.04(-0.73%) |
May 09, 2017 | 5.909 | 5.921 | 5.499 | 5.671 | 203,407 | -0.01(-0.21%) |
May 08, 2017 | 5.660 | 5.829 | 5.481 | 5.683 | 161,335 | +0.09(+1.59%) |
May 05, 2017 | 5.469 | 5.654 | 5.440 | 5.594 | 115,950 | +0.12(+2.28%) |
May 04, 2017 | 5.404 | 5.516 | 5.309 | 5.469 | 126,771 | +0.05(+0.99%) |
May 03, 2017 | 5.451 | 5.469 | 5.374 | 5.416 | 152,183 | -0.06(-1.09%) |
May 02, 2017 | 5.594 | 5.594 | 5.446 | 5.475 | 152,193 | -0.08(-1.39%) |