Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.250 | 5.330 | 5.020 | 5.110 | 662,958 | -0.16(-3.04%) |
Jul 28, 2017 | 5.060 | 5.270 | 5.040 | 5.270 | 587,268 | +0.17(+3.33%) |
Jul 27, 2017 | 5.060 | 5.200 | 4.985 | 5.100 | 963,317 | +0.07(+1.39%) |
Jul 26, 2017 | 5.040 | 5.095 | 4.870 | 5.030 | 790,021 | -0.01(-0.20%) |
Jul 25, 2017 | 5.230 | 5.230 | 5.030 | 5.040 | 830,061 | -0.16(-3.08%) |
Jul 24, 2017 | 5.410 | 5.419 | 5.160 | 5.200 | 798,006 | -0.21(-3.88%) |
Jul 21, 2017 | 5.630 | 5.670 | 5.380 | 5.410 | 730,544 | -0.16(-2.87%) |
Jul 20, 2017 | 5.685 | 5.540 | 5.570 | 733,215 | -0.05(-0.89%) | |
Jul 19, 2017 | 5.650 | 5.820 | 5.510 | 5.620 | 1,413,960 | +0.01(+0.18%) |
Jul 18, 2017 | 5.660 | 5.705 | 5.500 | 5.610 | 675,418 | -0.06(-1.06%) |
Jul 17, 2017 | 5.740 | 5.860 | 5.630 | 5.670 | 706,714 | -0.07(-1.22%) |
Jul 14, 2017 | 5.840 | 5.850 | 5.720 | 5.740 | 299,797 | -0.10(-1.71%) |
Jul 13, 2017 | 5.720 | 5.945 | 5.520 | 5.840 | 1,015,654 | +0.14(+2.46%) |
Jul 12, 2017 | 5.570 | 5.720 | 5.570 | 5.700 | 578,076 | +0.16(+2.89%) |
Jul 11, 2017 | 5.530 | 5.700 | 5.510 | 5.540 | 540,290 | +0.02(+0.36%) |
Jul 10, 2017 | 5.700 | 5.750 | 5.481 | 5.520 | 644,327 | -0.20(-3.50%) |
Jul 07, 2017 | 5.710 | 5.880 | 5.610 | 5.720 | 510,193 | +0.05(+0.88%) |
Jul 06, 2017 | 5.790 | 5.850 | 5.570 | 5.670 | 543,351 | -0.19(-3.24%) |
Jul 05, 2017 | 5.810 | 5.910 | 5.740 | 5.860 | 729,015 | +0.02(+0.34%) |
Jul 03, 2017 | 5.630 | 5.890 | 5.575 | 5.840 | 539,064 | +0.28(+5.04%) |
Jun 30, 2017 | 5.770 | 5.820 | 5.550 | 5.560 | 804,658 | -0.21(-3.64%) |
Jun 29, 2017 | 5.790 | 5.835 | 5.530 | 5.770 | 1,249,014 | -0.05(-0.86%) |
Jun 28, 2017 | 5.900 | 5.929 | 5.690 | 5.820 | 758,005 | +0.00(+0.00%) |
Jun 27, 2017 | 6.070 | 6.110 | 5.820 | 5.820 | 797,525 | -0.26(-4.28%) |
Jun 26, 2017 | 6.170 | 6.260 | 5.944 | 6.080 | 1,254,629 | -0.04(-0.65%) |
Jun 23, 2017 | 6.090 | 6.140 | 5.865 | 6.120 | 907,971 | +0.03(+0.49%) |
Jun 22, 2017 | 5.980 | 6.120 | 5.750 | 6.090 | 879,572 | +0.15(+2.53%) |
Jun 21, 2017 | 6.030 | 6.270 | 5.830 | 5.940 | 1,407,727 | -0.04(-0.67%) |
Jun 20, 2017 | 5.800 | 6.310 | 5.710 | 5.980 | 1,534,307 | +0.21(+3.64%) |
Jun 19, 2017 | 5.540 | 5.775 | 5.480 | 5.770 | 890,338 | +0.22(+3.96%) |
Jun 16, 2017 | 5.420 | 5.650 | 5.420 | 5.550 | 3,008,822 | +0.02(+0.36%) |
Jun 15, 2017 | 5.780 | 5.780 | 5.440 | 5.530 | 844,787 | -0.27(-4.66%) |
Jun 14, 2017 | 5.500 | 5.860 | 5.460 | 5.800 | 1,342,311 | +0.32(+5.84%) |
Jun 13, 2017 | 5.410 | 5.500 | 5.350 | 5.480 | 673,065 | +0.11(+2.05%) |
Jun 12, 2017 | 5.380 | 5.480 | 5.130 | 5.370 | 1,178,416 | -0.01(-0.19%) |
Jun 09, 2017 | 5.560 | 5.610 | 5.190 | 5.380 | 1,382,793 | -0.19(-3.41%) |
Jun 08, 2017 | 5.460 | 5.670 | 5.425 | 5.570 | 1,003,662 | +0.14(+2.58%) |
Jun 07, 2017 | 5.390 | 5.530 | 5.290 | 5.430 | 1,296,750 | +0.05(+0.93%) |
Jun 06, 2017 | 5.400 | 5.440 | 5.260 | 5.380 | 945,881 | +0.01(+0.19%) |
Jun 05, 2017 | 5.640 | 5.840 | 5.280 | 5.370 | 1,563,904 | -0.15(-2.72%) |
Jun 02, 2017 | 5.310 | 5.580 | 5.170 | 5.520 | 1,257,807 | +0.25(+4.74%) |
Jun 01, 2017 | 5.210 | 5.310 | 5.050 | 5.270 | 1,339,083 | +0.12(+2.33%) |
May 31, 2017 | 5.510 | 5.547 | 5.110 | 5.150 | 3,004,760 | -0.36(-6.53%) |
May 30, 2017 | 5.820 | 5.940 | 5.400 | 5.510 | 2,306,948 | -0.26(-4.51%) |
May 26, 2017 | 6.650 | 6.670 | 5.500 | 5.770 | 7,305,452 | -0.96(-14.26%) |
May 25, 2017 | 6.250 | 7.390 | 6.150 | 6.730 | 27,437,930 | +1.60(+31.19%) |
May 24, 2017 | 5.150 | 5.296 | 5.020 | 5.130 | 642,566 | -0.02(-0.39%) |
May 23, 2017 | 5.290 | 5.340 | 5.110 | 5.150 | 1,026,715 | -0.09(-1.72%) |
May 22, 2017 | 5.500 | 5.640 | 5.170 | 5.240 | 1,316,047 | -0.24(-4.38%) |
May 19, 2017 | 5.920 | 5.990 | 5.450 | 5.480 | 1,103,889 | -0.39(-6.64%) |
May 18, 2017 | 5.500 | 6.110 | 5.410 | 5.870 | 3,615,531 | +0.31(+5.58%) |
May 17, 2017 | 5.660 | 5.750 | 5.550 | 5.560 | 1,064,915 | -0.25(-4.30%) |
May 16, 2017 | 5.800 | 5.930 | 5.675 | 5.810 | 854,427 | -0.03(-0.51%) |
May 15, 2017 | 5.870 | 6.000 | 5.810 | 5.840 | 810,654 | -0.00(-0.09%) |
May 12, 2017 | 5.730 | 6.020 | 5.726 | 5.845 | 1,229,708 | +0.12(+2.19%) |
May 11, 2017 | 5.940 | 5.970 | 5.690 | 5.720 | 2,530,468 | -0.26(-4.35%) |
May 10, 2017 | 5.630 | 6.120 | 5.520 | 5.980 | 1,880,369 | +0.38(+6.79%) |
May 09, 2017 | 5.360 | 5.630 | 5.360 | 5.600 | 1,400,966 | +0.25(+4.67%) |
May 08, 2017 | 5.720 | 5.720 | 5.240 | 5.350 | 1,359,489 | -0.32(-5.64%) |
May 05, 2017 | 5.760 | 5.840 | 5.630 | 5.670 | 805,706 | -0.12(-1.99%) |
May 04, 2017 | 6.360 | 6.433 | 5.770 | 5.785 | 1,902,823 | -0.68(-10.59%) |
May 03, 2017 | 6.450 | 6.570 | 6.370 | 6.470 | 1,226,634 | -0.02(-0.31%) |
May 02, 2017 | 6.790 | 6.830 | 6.440 | 6.490 | 1,197,354 | -0.34(-4.98%) |