Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.220 | 5.226 | 5.020 | 5.150 | 254,472 | -0.04(-0.77%) |
Jul 28, 2017 | 5.310 | 5.340 | 5.130 | 5.190 | 144,720 | -0.15(-2.81%) |
Jul 27, 2017 | 5.420 | 5.425 | 5.170 | 5.340 | 276,427 | -0.04(-0.74%) |
Jul 26, 2017 | 5.400 | 5.460 | 5.350 | 5.380 | 272,503 | -0.02(-0.37%) |
Jul 25, 2017 | 5.370 | 5.450 | 5.300 | 5.400 | 131,363 | +0.06(+1.12%) |
Jul 24, 2017 | 5.300 | 5.370 | 5.220 | 5.340 | 151,006 | +0.01(+0.19%) |
Jul 21, 2017 | 5.470 | 5.470 | 5.300 | 5.330 | 312,846 | -0.10(-1.84%) |
Jul 20, 2017 | 5.440 | 5.480 | 5.370 | 5.430 | 221,843 | +0.02(+0.37%) |
Jul 19, 2017 | 5.380 | 5.530 | 5.350 | 5.410 | 165,567 | +0.10(+1.88%) |
Jul 18, 2017 | 5.400 | 5.400 | 5.230 | 5.310 | 176,992 | -0.13(-2.39%) |
Jul 17, 2017 | 5.380 | 5.480 | 5.270 | 5.440 | 378,753 | +0.09(+1.68%) |
Jul 14, 2017 | 5.280 | 5.390 | 5.280 | 5.350 | 119,480 | +0.06(+1.13%) |
Jul 13, 2017 | 5.240 | 5.300 | 5.218 | 5.290 | 100,813 | +0.06(+1.15%) |
Jul 12, 2017 | 5.200 | 5.300 | 5.164 | 5.230 | 288,390 | +0.06(+1.16%) |
Jul 11, 2017 | 5.080 | 5.320 | 5.080 | 5.170 | 217,766 | +0.04(+0.78%) |
Jul 10, 2017 | 5.210 | 5.280 | 5.095 | 5.130 | 347,127 | -0.09(-1.72%) |
Jul 07, 2017 | 5.140 | 5.240 | 5.110 | 5.220 | 150,299 | +0.09(+1.75%) |
Jul 06, 2017 | 5.110 | 5.160 | 5.080 | 5.130 | 248,655 | -0.03(-0.58%) |
Jul 05, 2017 | 5.250 | 5.250 | 5.110 | 5.160 | 289,344 | -0.11(-2.09%) |
Jul 03, 2017 | 5.260 | 5.400 | 5.191 | 5.270 | 140,846 | +0.01(+0.19%) |
Jun 30, 2017 | 5.380 | 5.490 | 5.240 | 5.260 | 216,885 | -0.12(-2.23%) |
Jun 29, 2017 | 5.270 | 5.470 | 5.220 | 5.380 | 270,834 | +0.12(+2.28%) |
Jun 28, 2017 | 5.190 | 5.280 | 5.170 | 5.260 | 211,837 | +0.11(+2.14%) |
Jun 27, 2017 | 5.110 | 5.250 | 5.070 | 5.150 | 332,421 | +0.04(+0.78%) |
Jun 26, 2017 | 5.070 | 5.180 | 5.060 | 5.110 | 173,797 | +0.06(+1.19%) |
Jun 23, 2017 | 5.170 | 5.200 | 5.000 | 5.050 | 465,348 | -0.09(-1.75%) |
Jun 22, 2017 | 5.010 | 5.190 | 4.960 | 5.140 | 286,800 | +0.12(+2.39%) |
Jun 21, 2017 | 4.980 | 5.080 | 4.935 | 5.020 | 331,147 | +0.03(+0.60%) |
Jun 20, 2017 | 5.120 | 5.124 | 4.930 | 4.990 | 331,290 | -0.16(-3.11%) |
Jun 19, 2017 | 5.190 | 5.290 | 5.090 | 5.150 | 395,260 | +0.12(+2.39%) |
Jun 16, 2017 | 5.100 | 5.150 | 4.910 | 5.030 | 397,130 | -0.11(-2.14%) |
Jun 15, 2017 | 5.090 | 5.300 | 5.080 | 5.140 | 409,467 | +0.22(+4.47%) |
Jun 14, 2017 | 5.010 | 5.050 | 4.910 | 4.920 | 325,477 | -0.09(-1.80%) |
Jun 13, 2017 | 4.880 | 5.060 | 4.860 | 5.010 | 406,211 | +0.14(+2.87%) |
Jun 12, 2017 | 4.900 | 5.080 | 4.840 | 4.870 | 406,045 | -0.06(-1.22%) |
Jun 09, 2017 | 5.030 | 5.070 | 4.830 | 4.930 | 351,525 | -0.11(-2.18%) |
Jun 08, 2017 | 4.990 | 5.084 | 4.940 | 5.040 | 209,614 | +0.05(+1.00%) |
Jun 07, 2017 | 4.890 | 5.150 | 4.890 | 4.990 | 1,161,960 | +0.08(+1.63%) |
Jun 06, 2017 | 4.840 | 5.010 | 4.680 | 4.910 | 895,528 | +0.03(+0.61%) |
Jun 05, 2017 | 5.020 | 5.070 | 4.880 | 4.880 | 704,080 | -0.14(-2.79%) |
Jun 02, 2017 | 5.190 | 5.310 | 5.005 | 5.020 | 446,235 | -0.17(-3.28%) |
Jun 01, 2017 | 5.210 | 5.290 | 5.140 | 5.190 | 309,332 | -0.02(-0.38%) |
May 31, 2017 | 5.310 | 5.310 | 5.090 | 5.210 | 166,050 | -0.11(-2.07%) |
May 30, 2017 | 5.330 | 5.360 | 5.280 | 5.320 | 121,731 | -0.04(-0.75%) |
May 26, 2017 | 5.320 | 5.380 | 5.288 | 5.360 | 145,305 | +0.03(+0.56%) |
May 25, 2017 | 5.480 | 5.500 | 5.260 | 5.330 | 258,065 | -0.12(-2.20%) |
May 24, 2017 | 5.440 | 5.540 | 5.375 | 5.450 | 225,201 | +0.02(+0.37%) |
May 23, 2017 | 5.460 | 5.460 | 5.290 | 5.430 | 283,418 | +0.03(+0.56%) |
May 22, 2017 | 5.250 | 5.430 | 5.230 | 5.400 | 341,994 | +0.15(+2.86%) |
May 19, 2017 | 5.310 | 5.370 | 5.220 | 5.250 | 336,878 | -0.02(-0.38%) |
May 18, 2017 | 5.300 | 5.340 | 5.150 | 5.270 | 298,556 | -0.04(-0.75%) |
May 17, 2017 | 5.430 | 5.530 | 5.300 | 5.310 | 313,746 | -0.21(-3.80%) |
May 16, 2017 | 5.580 | 5.620 | 5.510 | 5.520 | 313,284 | -0.03(-0.54%) |
May 15, 2017 | 5.550 | 5.600 | 5.500 | 5.550 | 232,846 | +0.00(+0.00%) |
May 12, 2017 | 5.670 | 5.719 | 5.450 | 5.550 | 383,752 | -0.15(-2.63%) |
May 11, 2017 | 5.610 | 5.830 | 5.570 | 5.700 | 521,711 | +0.18(+3.26%) |
May 10, 2017 | 4.940 | 5.640 | 4.880 | 5.520 | 1,523,727 | +0.05(+0.91%) |
May 09, 2017 | 5.410 | 5.545 | 5.290 | 5.470 | 411,512 | +0.10(+1.86%) |
May 08, 2017 | 5.260 | 5.470 | 5.174 | 5.370 | 346,175 | +0.13(+2.48%) |
May 05, 2017 | 5.350 | 5.420 | 5.190 | 5.240 | 225,709 | -0.07(-1.32%) |
May 04, 2017 | 5.210 | 5.325 | 5.140 | 5.310 | 319,181 | +0.09(+1.72%) |
May 03, 2017 | 5.390 | 5.397 | 5.200 | 5.220 | 443,685 | -0.22(-4.04%) |
May 02, 2017 | 5.730 | 5.780 | 5.420 | 5.440 | 329,483 | -0.26(-4.56%) |