Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.357 | 5.445 | 5.353 | 5.399 | 6,877,603 | +0.07(+1.26%) |
Jul 28, 2017 | 5.281 | 5.340 | 5.277 | 5.331 | 5,910,726 | +0.08(+1.60%) |
Jul 27, 2017 | 5.289 | 5.298 | 5.197 | 5.247 | 3,482,451 | -0.05(-0.95%) |
Jul 26, 2017 | 5.298 | 5.323 | 5.273 | 5.298 | 3,202,298 | -0.04(-0.79%) |
Jul 25, 2017 | 5.374 | 5.399 | 5.331 | 5.340 | 5,844,611 | +0.03(+0.47%) |
Jul 24, 2017 | 5.340 | 5.382 | 5.298 | 5.315 | 8,723,051 | +0.03(+0.48%) |
Jul 21, 2017 | 5.273 | 5.306 | 5.256 | 5.289 | 12,629,043 | +0.00(+0.00%) |
Jul 20, 2017 | 5.340 | 5.247 | 5.289 | 28,982,214 | +0.13(+2.44%) | |
Jul 19, 2017 | 5.172 | 5.214 | 5.138 | 5.163 | 14,941,891 | +0.06(+1.24%) |
Jul 18, 2017 | 5.289 | 5.306 | 5.083 | 5.100 | 26,370,594 | -1.02(-16.69%) |
Jul 17, 2017 | 6.139 | 6.164 | 6.088 | 6.122 | 6,868,286 | -0.13(-2.02%) |
Jul 14, 2017 | 6.257 | 6.273 | 6.219 | 6.248 | 3,624,588 | +0.03(+0.54%) |
Jul 13, 2017 | 6.181 | 6.223 | 6.122 | 6.214 | 5,712,290 | -0.06(-0.94%) |
Jul 12, 2017 | 6.223 | 6.282 | 6.223 | 6.273 | 2,650,712 | +0.09(+1.50%) |
Jul 11, 2017 | 6.139 | 6.198 | 6.122 | 6.181 | 4,208,664 | +0.06(+0.96%) |
Jul 10, 2017 | 6.072 | 6.130 | 6.063 | 6.122 | 4,365,745 | +0.04(+0.69%) |
Jul 07, 2017 | 6.025 | 6.080 | 6.013 | 6.080 | 1,982,851 | +0.09(+1.54%) |
Jul 06, 2017 | 5.962 | 6.021 | 5.937 | 5.987 | 4,348,909 | -0.09(-1.52%) |
Jul 05, 2017 | 6.097 | 6.105 | 6.050 | 6.080 | 6,845,716 | +0.08(+1.40%) |
Jul 03, 2017 | 6.029 | 6.055 | 5.996 | 5.996 | 1,064,737 | -0.03(-0.56%) |
Jun 30, 2017 | 6.029 | 6.055 | 5.954 | 6.029 | 6,114,124 | +0.03(+0.56%) |
Jun 29, 2017 | 6.088 | 6.093 | 5.962 | 5.996 | 3,938,593 | -0.13(-2.19%) |
Jun 28, 2017 | 6.013 | 6.147 | 6.013 | 6.130 | 6,340,860 | +0.09(+1.53%) |
Jun 27, 2017 | 6.080 | 6.080 | 6.013 | 6.038 | 4,021,367 | -0.05(-0.83%) |
Jun 26, 2017 | 6.130 | 6.139 | 6.063 | 6.088 | 4,385,685 | -0.01(-0.14%) |
Jun 23, 2017 | 6.147 | 6.097 | 3,031,297 | +0.00(+0.00%) | ||
Jun 22, 2017 | 6.097 | 6.114 | 6.063 | 6.097 | 4,630,574 | +0.10(+1.68%) |
Jun 21, 2017 | 5.920 | 6.013 | 5.912 | 5.996 | 7,220,552 | +0.09(+1.57%) |
Jun 20, 2017 | 5.929 | 5.945 | 5.874 | 5.903 | 6,334,125 | -0.03(-0.57%) |
Jun 19, 2017 | 5.912 | 5.950 | 5.903 | 5.937 | 3,392,082 | +0.07(+1.15%) |
Jun 16, 2017 | 5.870 | 5.878 | 5.828 | 5.870 | 9,034,178 | +0.03(+0.43%) |
Jun 15, 2017 | 5.828 | 5.857 | 5.794 | 5.844 | 5,048,882 | -0.13(-2.11%) |
Jun 14, 2017 | 6.088 | 6.097 | 5.937 | 5.971 | 6,068,157 | -0.11(-1.80%) |
Jun 13, 2017 | 6.080 | 6.109 | 6.029 | 6.080 | 4,852,354 | +0.05(+0.84%) |
Jun 12, 2017 | 5.996 | 6.042 | 5.971 | 6.029 | 5,667,938 | +0.03(+0.42%) |
Jun 09, 2017 | 6.097 | 6.109 | 5.945 | 6.004 | 7,672,398 | -0.11(-1.79%) |
Jun 08, 2017 | 6.105 | 6.130 | 6.088 | 6.114 | 5,506,741 | +0.06(+0.97%) |
Jun 07, 2017 | 6.088 | 6.101 | 6.013 | 6.055 | 3,080,260 | -0.03(-0.55%) |
Jun 06, 2017 | 6.114 | 6.143 | 6.063 | 6.088 | 2,696,849 | -0.06(-0.96%) |
Jun 05, 2017 | 6.118 | 6.156 | 6.105 | 6.147 | 3,310,264 | -0.08(-1.22%) |
Jun 02, 2017 | 6.240 | 6.248 | 6.189 | 6.223 | 5,020,556 | +0.05(+0.82%) |
Jun 01, 2017 | 6.147 | 6.172 | 6.130 | 6.172 | 4,561,169 | +0.08(+1.38%) |
May 31, 2017 | 6.164 | 6.172 | 6.055 | 6.088 | 17,063,772 | +0.04(+0.70%) |
May 30, 2017 | 5.802 | 6.063 | 5.769 | 6.046 | 18,886,374 | +0.17(+2.86%) |
May 26, 2017 | 5.819 | 5.929 | 5.811 | 5.878 | 7,161,335 | -0.05(-0.85%) |
May 25, 2017 | 5.912 | 5.971 | 5.870 | 5.929 | 10,884,324 | +0.05(+0.86%) |
May 24, 2017 | 5.937 | 5.979 | 5.865 | 5.878 | 10,838,107 | +0.00(+0.00%) |
May 23, 2017 | 5.832 | 5.899 | 5.828 | 5.878 | 9,376,033 | +0.27(+4.80%) |
May 22, 2017 | 5.592 | 5.626 | 5.584 | 5.609 | 2,581,423 | +0.07(+1.21%) |
May 19, 2017 | 5.542 | 5.575 | 5.525 | 5.542 | 3,736,260 | +0.08(+1.54%) |
May 18, 2017 | 5.483 | 5.508 | 5.441 | 5.458 | 5,590,878 | -0.08(-1.37%) |
May 17, 2017 | 5.605 | 5.634 | 5.525 | 5.533 | 4,470,935 | -0.15(-2.66%) |
May 16, 2017 | 5.659 | 5.693 | 5.617 | 5.685 | 8,218,070 | +0.08(+1.50%) |
May 15, 2017 | 5.525 | 5.626 | 5.525 | 5.601 | 3,787,475 | +0.15(+2.78%) |
May 12, 2017 | 5.474 | 5.483 | 5.428 | 5.449 | 11,259,388 | +0.03(+0.62%) |
May 11, 2017 | 5.416 | 5.441 | 5.382 | 5.416 | 3,426,432 | -0.04(-0.77%) |
May 10, 2017 | 5.491 | 5.500 | 5.449 | 5.458 | 3,273,258 | -0.10(-1.82%) |
May 09, 2017 | 5.525 | 5.563 | 5.508 | 5.559 | 6,167,076 | +0.03(+0.46%) |
May 08, 2017 | 5.542 | 5.559 | 5.508 | 5.533 | 5,212,997 | -0.03(-0.60%) |
May 05, 2017 | 5.567 | 5.584 | 5.538 | 5.567 | 8,842,033 | +0.02(+0.30%) |
May 04, 2017 | 5.508 | 5.567 | 5.508 | 5.550 | 4,142,882 | +0.08(+1.38%) |
May 03, 2017 | 5.466 | 5.491 | 5.449 | 5.474 | 2,587,315 | -0.08(-1.51%) |
May 02, 2017 | 5.550 | 5.575 | 5.542 | 5.559 | 5,376,815 | +0.13(+2.32%) |