Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.145 | 6.145 | 6.056 | 6.076 | 318,178 | -0.04(-0.73%) |
Jul 28, 2017 | 6.150 | 6.160 | 6.115 | 6.120 | 193,525 | -0.01(-0.24%) |
Jul 27, 2017 | 6.150 | 6.150 | 6.121 | 6.135 | 174,141 | +0.02(+0.41%) |
Jul 26, 2017 | 6.155 | 6.155 | 6.111 | 6.111 | 230,573 | -0.02(-0.41%) |
Jul 25, 2017 | 6.101 | 6.155 | 6.101 | 6.135 | 265,832 | +0.04(+0.65%) |
Jul 24, 2017 | 6.115 | 6.135 | 6.091 | 6.096 | 174,083 | +0.00(+0.00%) |
Jul 21, 2017 | 6.076 | 6.115 | 6.071 | 6.096 | 200,804 | +0.01(+0.16%) |
Jul 20, 2017 | 6.076 | 6.111 | 6.056 | 6.086 | 148,350 | +0.03(+0.58%) |
Jul 19, 2017 | 6.056 | 6.071 | 6.040 | 6.051 | 107,802 | +0.01(+0.25%) |
Jul 18, 2017 | 5.966 | 6.041 | 5.961 | 6.036 | 213,462 | +0.07(+1.26%) |
Jul 17, 2017 | 6.016 | 6.016 | 5.936 | 5.961 | 198,329 | -0.06(-0.99%) |
Jul 14, 2017 | 6.001 | 6.061 | 5.976 | 6.021 | 177,130 | +0.04(+0.67%) |
Jul 13, 2017 | 6.006 | 6.007 | 5.966 | 5.981 | 127,164 | -0.02(-0.33%) |
Jul 12, 2017 | 5.976 | 6.021 | 5.946 | 6.001 | 267,859 | +0.03(+0.59%) |
Jul 11, 2017 | 5.971 | 5.986 | 5.936 | 5.966 | 193,347 | +0.01(+0.25%) |
Jul 10, 2017 | 5.916 | 5.951 | 5.915 | 5.951 | 209,219 | +0.04(+0.75%) |
Jul 07, 2017 | 5.902 | 5.924 | 5.889 | 5.906 | 121,282 | +0.02(+0.42%) |
Jul 06, 2017 | 5.852 | 5.897 | 5.852 | 5.882 | 127,228 | +0.00(+0.08%) |
Jul 05, 2017 | 5.921 | 5.931 | 5.877 | 5.877 | 146,316 | -0.02(-0.42%) |
Jul 03, 2017 | 5.862 | 5.908 | 5.857 | 5.902 | 114,950 | +0.05(+0.93%) |
Jun 30, 2017 | 5.847 | 5.906 | 5.842 | 5.847 | 137,990 | -0.01(-0.17%) |
Jun 29, 2017 | 5.892 | 5.892 | 5.842 | 5.857 | 148,693 | -0.04(-0.67%) |
Jun 28, 2017 | 5.897 | 5.901 | 5.857 | 5.897 | 205,771 | +0.04(+0.76%) |
Jun 27, 2017 | 5.916 | 5.916 | 5.827 | 5.852 | 162,727 | -0.05(-0.84%) |
Jun 26, 2017 | 5.887 | 5.902 | 5.859 | 5.902 | 204,511 | +0.03(+0.59%) |
Jun 23, 2017 | 5.842 | 5.872 | 5.822 | 5.867 | 99,177 | +0.03(+0.51%) |
Jun 22, 2017 | 5.827 | 5.882 | 5.798 | 5.837 | 158,598 | +0.01(+0.26%) |
Jun 21, 2017 | 5.842 | 5.882 | 5.807 | 5.822 | 213,208 | -0.02(-0.42%) |
Jun 20, 2017 | 5.852 | 5.852 | 5.812 | 5.847 | 152,654 | -0.01(-0.17%) |
Jun 19, 2017 | 5.872 | 5.872 | 5.817 | 5.857 | 139,398 | +0.03(+0.52%) |
Jun 16, 2017 | 5.802 | 5.837 | 5.793 | 5.827 | 106,602 | +0.01(+0.25%) |
Jun 15, 2017 | 5.768 | 5.827 | 5.758 | 5.812 | 236,497 | +0.04(+0.77%) |
Jun 14, 2017 | 5.877 | 5.877 | 5.768 | 5.768 | 361,118 | -0.09(-1.52%) |
Jun 13, 2017 | 5.822 | 5.881 | 5.820 | 5.857 | 139,307 | +0.03(+0.60%) |
Jun 12, 2017 | 5.788 | 5.842 | 5.788 | 5.822 | 115,655 | +0.03(+0.50%) |
Jun 09, 2017 | 5.807 | 5.837 | 5.778 | 5.793 | 110,427 | -0.01(-0.16%) |
Jun 08, 2017 | 5.822 | 5.822 | 5.783 | 5.802 | 133,375 | +0.00(+0.09%) |
Jun 07, 2017 | 5.783 | 5.822 | 5.773 | 5.798 | 222,160 | +0.00(+0.08%) |
Jun 06, 2017 | 5.832 | 5.832 | 5.788 | 5.793 | 153,196 | -0.04(-0.67%) |
Jun 05, 2017 | 5.847 | 5.847 | 5.812 | 5.832 | 186,018 | +0.01(+0.25%) |
Jun 02, 2017 | 5.847 | 5.847 | 5.802 | 5.817 | 139,932 | -0.02(-0.34%) |
Jun 01, 2017 | 5.817 | 5.842 | 5.793 | 5.837 | 168,406 | +0.05(+0.85%) |
May 31, 2017 | 5.793 | 5.794 | 5.758 | 5.788 | 111,221 | +0.00(+0.00%) |
May 30, 2017 | 5.807 | 5.817 | 5.773 | 5.788 | 105,001 | -0.00(-0.08%) |
May 26, 2017 | 5.798 | 5.827 | 5.768 | 5.793 | 236,196 | -0.00(-0.08%) |
May 25, 2017 | 5.822 | 5.827 | 5.793 | 5.798 | 140,166 | +0.00(+0.08%) |
May 24, 2017 | 5.807 | 5.807 | 5.758 | 5.793 | 337,644 | +0.01(+0.17%) |
May 23, 2017 | 5.753 | 5.817 | 5.743 | 5.783 | 136,297 | +0.04(+0.77%) |
May 22, 2017 | 5.709 | 5.739 | 5.709 | 5.739 | 76,970 | +0.04(+0.69%) |
May 19, 2017 | 5.685 | 5.719 | 5.685 | 5.699 | 87,931 | +0.03(+0.61%) |
May 18, 2017 | 5.640 | 5.680 | 5.601 | 5.665 | 186,963 | +0.00(+0.09%) |
May 17, 2017 | 5.724 | 5.729 | 5.625 | 5.660 | 235,074 | -0.06(-1.03%) |
May 16, 2017 | 5.714 | 5.724 | 5.689 | 5.719 | 116,320 | +0.02(+0.43%) |
May 15, 2017 | 5.743 | 5.743 | 5.680 | 5.694 | 137,850 | -0.00(-0.09%) |
May 12, 2017 | 5.665 | 5.724 | 5.650 | 5.699 | 241,846 | +0.04(+0.78%) |
May 11, 2017 | 5.704 | 5.704 | 5.648 | 5.655 | 182,060 | -0.04(-0.78%) |
May 10, 2017 | 5.709 | 5.715 | 5.685 | 5.699 | 215,964 | -0.03(-0.60%) |
May 09, 2017 | 5.748 | 5.763 | 5.729 | 5.734 | 240,865 | -0.02(-0.43%) |
May 08, 2017 | 5.729 | 5.763 | 5.700 | 5.758 | 287,900 | +0.03(+0.51%) |
May 05, 2017 | 5.729 | 5.773 | 5.675 | 5.729 | 335,037 | +0.00(+0.00%) |
May 04, 2017 | 5.705 | 5.740 | 5.627 | 5.729 | 451,254 | +0.02(+0.34%) |
May 03, 2017 | 5.685 | 5.719 | 5.680 | 5.709 | 230,187 | +0.05(+0.86%) |
May 02, 2017 | 5.641 | 5.685 | 5.641 | 5.661 | 233,307 | +0.02(+0.35%) |