Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.030 | 5.070 | 4.960 | 5.020 | 656,719 | -0.01(-0.20%) |
Jul 28, 2017 | 5.050 | 5.110 | 5.000 | 5.030 | 865,782 | -0.04(-0.79%) |
Jul 27, 2017 | 5.260 | 5.280 | 4.930 | 5.070 | 1,259,521 | -0.19(-3.61%) |
Jul 26, 2017 | 5.270 | 5.290 | 5.210 | 5.260 | 511,787 | +0.00(+0.00%) |
Jul 25, 2017 | 5.280 | 5.325 | 5.240 | 5.260 | 696,034 | -0.01(-0.19%) |
Jul 24, 2017 | 5.260 | 5.335 | 5.230 | 5.270 | 807,725 | +0.02(+0.38%) |
Jul 21, 2017 | 5.390 | 5.390 | 5.210 | 5.250 | 790,521 | -0.10(-1.87%) |
Jul 20, 2017 | 5.380 | 5.420 | 5.350 | 5.350 | 419,813 | +0.00(+0.00%) |
Jul 19, 2017 | 5.300 | 5.450 | 5.290 | 5.350 | 698,063 | +0.06(+1.13%) |
Jul 18, 2017 | 5.290 | 5.340 | 5.210 | 5.290 | 722,736 | -0.01(-0.19%) |
Jul 17, 2017 | 5.270 | 5.340 | 5.230 | 5.300 | 771,497 | +0.04(+0.76%) |
Jul 14, 2017 | 5.280 | 5.330 | 5.250 | 5.260 | 519,489 | -0.03(-0.57%) |
Jul 13, 2017 | 5.400 | 5.400 | 5.210 | 5.290 | 730,442 | -0.07(-1.31%) |
Jul 12, 2017 | 5.290 | 5.420 | 5.284 | 5.360 | 1,201,583 | +0.10(+1.90%) |
Jul 11, 2017 | 5.140 | 5.360 | 5.100 | 5.260 | 1,059,046 | +0.11(+2.14%) |
Jul 10, 2017 | 5.040 | 5.190 | 4.960 | 5.150 | 688,277 | +0.11(+2.18%) |
Jul 07, 2017 | 5.090 | 5.130 | 5.030 | 5.040 | 894,271 | -0.05(-0.98%) |
Jul 06, 2017 | 5.120 | 5.150 | 5.030 | 5.090 | 753,428 | -0.06(-1.17%) |
Jul 05, 2017 | 5.130 | 5.170 | 5.040 | 5.150 | 692,767 | +0.02(+0.39%) |
Jul 03, 2017 | 5.140 | 5.220 | 5.075 | 5.130 | 727,412 | +0.08(+1.58%) |
Jun 30, 2017 | 5.230 | 5.230 | 4.960 | 5.050 | 1,156,159 | -0.09(-1.75%) |
Jun 29, 2017 | 4.910 | 5.180 | 4.860 | 5.140 | 2,868,097 | +0.22(+4.47%) |
Jun 28, 2017 | 4.850 | 4.940 | 4.780 | 4.920 | 783,369 | +0.07(+1.44%) |
Jun 27, 2017 | 4.850 | 4.860 | 4.780 | 4.850 | 795,698 | +0.01(+0.21%) |
Jun 26, 2017 | 4.790 | 4.890 | 4.780 | 4.840 | 856,976 | +0.06(+1.26%) |
Jun 23, 2017 | 4.710 | 4.790 | 4.665 | 4.780 | 3,634,984 | +0.09(+1.92%) |
Jun 22, 2017 | 4.630 | 4.730 | 4.595 | 4.690 | 1,321,282 | +0.08(+1.74%) |
Jun 21, 2017 | 4.610 | 4.700 | 4.575 | 4.610 | 1,188,034 | +0.02(+0.44%) |
Jun 20, 2017 | 4.600 | 4.655 | 4.550 | 4.590 | 1,154,769 | -0.09(-1.92%) |
Jun 19, 2017 | 4.670 | 4.760 | 4.670 | 4.680 | 1,015,894 | +0.02(+0.43%) |
Jun 16, 2017 | 4.520 | 4.680 | 4.520 | 4.660 | 1,328,970 | +0.11(+2.42%) |
Jun 15, 2017 | 4.600 | 4.650 | 4.500 | 4.550 | 1,082,275 | -0.10(-2.15%) |
Jun 14, 2017 | 4.680 | 4.735 | 4.590 | 4.650 | 930,195 | -0.03(-0.64%) |
Jun 13, 2017 | 4.700 | 4.770 | 4.650 | 4.680 | 641,374 | -0.02(-0.43%) |
Jun 12, 2017 | 4.680 | 4.810 | 4.600 | 4.700 | 1,057,479 | +0.02(+0.43%) |
Jun 09, 2017 | 4.820 | 4.920 | 4.670 | 4.680 | 1,147,511 | -0.14(-2.90%) |
Jun 08, 2017 | 4.670 | 4.835 | 4.670 | 4.820 | 1,291,884 | +0.16(+3.43%) |
Jun 07, 2017 | 4.760 | 4.800 | 4.620 | 4.660 | 1,068,576 | -0.11(-2.31%) |
Jun 06, 2017 | 4.770 | 4.795 | 4.710 | 4.770 | 708,922 | -0.02(-0.42%) |
Jun 05, 2017 | 4.780 | 4.840 | 4.760 | 4.790 | 798,159 | +0.00(+0.00%) |
Jun 02, 2017 | 4.800 | 4.850 | 4.720 | 4.790 | 713,308 | -0.01(-0.21%) |
Jun 01, 2017 | 4.650 | 4.860 | 4.630 | 4.800 | 1,668,019 | +0.17(+3.67%) |
May 31, 2017 | 4.760 | 4.790 | 4.590 | 4.630 | 1,341,528 | -0.11(-2.32%) |
May 30, 2017 | 4.650 | 4.800 | 4.640 | 4.740 | 1,135,333 | +0.08(+1.72%) |
May 26, 2017 | 4.600 | 4.680 | 4.580 | 4.660 | 1,339,617 | +0.06(+1.30%) |
May 25, 2017 | 4.700 | 4.730 | 4.590 | 4.600 | 1,213,312 | -0.10(-2.13%) |
May 24, 2017 | 4.730 | 4.835 | 4.650 | 4.700 | 1,178,967 | -0.02(-0.42%) |
May 23, 2017 | 4.660 | 4.800 | 4.650 | 4.720 | 1,219,087 | +0.06(+1.29%) |
May 22, 2017 | 4.670 | 4.685 | 4.600 | 4.660 | 1,217,942 | +0.00(+0.00%) |
May 19, 2017 | 4.740 | 4.795 | 4.663 | 4.660 | 1,271,605 | -0.04(-0.85%) |
May 18, 2017 | 4.650 | 4.800 | 4.610 | 4.700 | 1,714,262 | +0.03(+0.64%) |
May 17, 2017 | 4.900 | 4.900 | 4.620 | 4.670 | 3,112,928 | -0.28(-5.66%) |
May 16, 2017 | 5.020 | 5.060 | 4.920 | 4.950 | 1,383,199 | -0.07(-1.39%) |
May 15, 2017 | 5.050 | 5.070 | 4.960 | 5.020 | 1,836,190 | -0.01(-0.20%) |
May 12, 2017 | 5.020 | 5.070 | 4.900 | 5.030 | 2,124,796 | +0.00(+0.00%) |
May 11, 2017 | 5.130 | 5.150 | 5.020 | 5.030 | 1,786,413 | -0.11(-2.24%) |
May 10, 2017 | 5.200 | 5.340 | 5.120 | 5.145 | 2,920,586 | -0.04(-0.68%) |
May 09, 2017 | 5.700 | 5.700 | 5.100 | 5.180 | 11,335,365 | -1.13(-17.91%) |
May 08, 2017 | 6.100 | 6.450 | 6.070 | 6.310 | 4,222,341 | +0.22(+3.61%) |
May 05, 2017 | 5.890 | 6.090 | 5.880 | 6.090 | 1,361,014 | +0.19(+3.22%) |
May 04, 2017 | 5.940 | 5.970 | 5.850 | 5.900 | 1,079,806 | -0.05(-0.84%) |
May 03, 2017 | 6.070 | 6.090 | 5.870 | 5.950 | 1,391,610 | -0.10(-1.65%) |
May 02, 2017 | 6.030 | 6.110 | 5.950 | 6.050 | 1,222,680 | +0.03(+0.50%) |