Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.900 | 6.200 | 5.850 | 6.200 | 31,107 | +0.30(+5.08%) |
Jul 28, 2017 | 5.900 | 5.900 | 5.850 | 5.900 | 3,146 | +0.05(+0.85%) |
Jul 27, 2017 | 5.950 | 5.950 | 5.850 | 5.850 | 17,887 | -0.15(-2.50%) |
Jul 26, 2017 | 5.950 | 6.017 | 5.800 | 6.000 | 12,737 | +0.10(+1.69%) |
Jul 25, 2017 | 6.000 | 6.030 | 5.900 | 5.900 | 1,406 | -0.15(-2.48%) |
Jul 24, 2017 | 5.900 | 6.050 | 5.861 | 6.050 | 1,879 | +0.10(+1.68%) |
Jul 21, 2017 | 5.950 | 5.950 | 5.856 | 5.950 | 658 | +0.00(+0.00%) |
Jul 20, 2017 | 6.000 | 6.000 | 5.950 | 5.950 | 815 | +0.10(+1.71%) |
Jul 19, 2017 | 6.300 | 6.300 | 5.850 | 5.850 | 27,214 | -0.40(-6.40%) |
Jul 18, 2017 | 6.200 | 6.250 | 6.150 | 6.250 | 7,572 | +0.05(+0.81%) |
Jul 17, 2017 | 6.250 | 6.250 | 6.150 | 6.200 | 22,073 | -0.10(-1.59%) |
Jul 14, 2017 | 6.000 | 6.400 | 6.000 | 6.300 | 6,549 | +0.30(+5.00%) |
Jul 13, 2017 | 5.850 | 6.000 | 5.850 | 6.000 | 8,810 | +0.00(+0.00%) |
Jul 12, 2017 | 5.950 | 6.000 | 5.900 | 6.000 | 1,781 | +0.10(+1.69%) |
Jul 11, 2017 | 5.900 | 6.000 | 5.850 | 5.900 | 12,538 | +0.05(+0.85%) |
Jul 10, 2017 | 6.250 | 6.300 | 5.800 | 5.850 | 37,737 | -0.40(-6.40%) |
Jul 07, 2017 | 6.200 | 6.250 | 6.100 | 6.250 | 18,774 | +0.15(+2.46%) |
Jul 06, 2017 | 6.345 | 6.400 | 6.100 | 6.100 | 7,442 | -0.25(-3.94%) |
Jul 05, 2017 | 6.400 | 6.400 | 6.300 | 6.350 | 17,404 | +0.00(+0.00%) |
Jul 03, 2017 | 6.250 | 6.400 | 6.162 | 6.350 | 8,203 | +0.20(+3.25%) |
Jun 30, 2017 | 6.250 | 6.350 | 6.150 | 6.150 | 17,991 | -0.20(-3.15%) |
Jun 29, 2017 | 6.450 | 6.450 | 6.250 | 6.350 | 12,331 | -0.05(-0.78%) |
Jun 28, 2017 | 6.249 | 6.400 | 6.249 | 6.400 | 18,862 | +0.25(+4.07%) |
Jun 27, 2017 | 6.299 | 6.350 | 6.100 | 6.150 | 26,960 | -0.15(-2.38%) |
Jun 26, 2017 | 6.250 | 6.350 | 6.247 | 6.300 | 4,872 | +0.10(+1.61%) |
Jun 23, 2017 | 6.400 | 6.400 | 6.200 | 6.200 | 8,918 | -0.10(-1.59%) |
Jun 22, 2017 | 6.300 | 6.450 | 6.299 | 6.300 | 9,613 | +0.10(+1.61%) |
Jun 21, 2017 | 6.500 | 6.600 | 6.200 | 6.200 | 28,377 | -0.25(-3.88%) |
Jun 20, 2017 | 6.200 | 6.750 | 6.200 | 6.450 | 20,956 | +0.35(+5.74%) |
Jun 19, 2017 | 6.150 | 6.350 | 5.996 | 6.100 | 31,865 | +0.15(+2.52%) |
Jun 16, 2017 | 6.400 | 6.400 | 5.950 | 5.950 | 48,344 | -0.60(-9.16%) |
Jun 15, 2017 | 6.550 | 6.600 | 6.291 | 6.550 | 10,586 | -0.20(-2.96%) |
Jun 14, 2017 | 6.850 | 6.950 | 6.250 | 6.750 | 16,817 | -0.25(-3.57%) |
Jun 13, 2017 | 6.900 | 7.000 | 6.800 | 7.000 | 8,942 | +0.10(+1.45%) |
Jun 12, 2017 | 6.750 | 6.900 | 6.490 | 6.900 | 28,594 | -0.05(-0.72%) |
Jun 09, 2017 | 6.950 | 7.200 | 6.950 | 6.950 | 8,081 | +0.00(+0.00%) |
Jun 08, 2017 | 6.400 | 7.000 | 6.395 | 6.950 | 6,506 | +0.53(+8.17%) |
Jun 07, 2017 | 6.350 | 6.500 | 6.282 | 6.425 | 4,236 | +0.12(+1.98%) |
Jun 06, 2017 | 6.055 | 6.300 | 6.000 | 6.300 | 3,479 | +0.15(+2.44%) |
Jun 05, 2017 | 6.011 | 6.150 | 5.850 | 6.150 | 11,190 | +0.25(+4.24%) |
Jun 02, 2017 | 5.900 | 5.900 | 5.850 | 5.900 | 1,811 | +0.00(+0.00%) |
Jun 01, 2017 | 6.150 | 6.150 | 5.800 | 5.900 | 2,752 | +0.05(+0.85%) |
May 31, 2017 | 5.779 | 5.983 | 5.700 | 5.850 | 1,702 | +0.00(+0.00%) |
May 30, 2017 | 5.750 | 5.850 | 5.700 | 5.850 | 17,282 | +0.05(+0.86%) |
May 26, 2017 | 5.800 | 5.800 | 5.750 | 5.800 | 1,463 | +0.00(+0.00%) |
May 25, 2017 | 5.800 | 5.800 | 5.750 | 5.800 | 30,381 | +0.00(+0.00%) |
May 24, 2017 | 5.800 | 6.000 | 5.800 | 5.800 | 8,597 | -0.05(-0.85%) |
May 23, 2017 | 5.900 | 5.900 | 5.750 | 5.850 | 4,288 | -0.05(-0.85%) |
May 22, 2017 | 5.800 | 5.900 | 5.800 | 5.900 | 17,907 | +0.15(+2.61%) |
May 19, 2017 | 5.700 | 5.850 | 5.600 | 5.750 | 2,518 | +0.00(+0.00%) |
May 18, 2017 | 5.950 | 5.950 | 5.750 | 5.750 | 6,267 | -0.20(-3.36%) |
May 17, 2017 | 5.950 | 5.950 | 5.800 | 5.950 | 5,675 | +0.00(+0.00%) |
May 16, 2017 | 5.950 | 6.000 | 5.750 | 5.950 | 7,049 | +0.00(+0.00%) |
May 15, 2017 | 5.960 | 6.024 | 5.750 | 5.950 | 7,278 | -0.05(-0.83%) |
May 12, 2017 | 6.100 | 6.165 | 5.950 | 6.000 | 5,427 | +0.00(+0.00%) |
May 11, 2017 | 6.000 | 6.050 | 5.800 | 6.000 | 14,819 | -0.10(-1.64%) |
May 10, 2017 | 6.200 | 6.200 | 6.000 | 6.100 | 2,726 | -0.10(-1.61%) |
May 09, 2017 | 6.314 | 6.500 | 5.857 | 6.200 | 8,820 | -0.35(-5.34%) |
May 08, 2017 | 6.770 | 6.770 | 6.350 | 6.550 | 6,844 | -0.15(-2.24%) |
May 05, 2017 | 6.800 | 7.000 | 6.550 | 6.700 | 13,228 | -0.25(-3.60%) |
May 04, 2017 | 7.500 | 7.500 | 6.950 | 6.950 | 15,725 | -0.50(-6.71%) |
May 03, 2017 | 7.500 | 7.700 | 7.400 | 7.450 | 7,962 | +0.05(+0.68%) |
May 02, 2017 | 7.850 | 7.850 | 7.357 | 7.400 | 9,098 | -0.60(-7.50%) |