Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.337 | 5.383 | 5.327 | 5.373 | 156,952 | +0.03(+0.48%) |
Jul 28, 2017 | 5.342 | 5.373 | 5.327 | 5.347 | 70,762 | +0.01(+0.19%) |
Jul 27, 2017 | 5.311 | 5.373 | 5.306 | 5.337 | 320,716 | +0.03(+0.58%) |
Jul 26, 2017 | 5.352 | 5.358 | 5.275 | 5.306 | 258,586 | -0.04(-0.68%) |
Jul 25, 2017 | 5.311 | 5.363 | 5.301 | 5.342 | 220,615 | +0.03(+0.58%) |
Jul 24, 2017 | 5.368 | 5.368 | 5.301 | 5.311 | 251,895 | -0.07(-1.34%) |
Jul 21, 2017 | 5.363 | 5.383 | 5.337 | 5.383 | 153,626 | +0.03(+0.48%) |
Jul 20, 2017 | 5.358 | 5.383 | 5.332 | 5.358 | 273,176 | +0.00(+0.00%) |
Jul 19, 2017 | 5.404 | 5.404 | 5.352 | 5.358 | 240,194 | -0.02(-0.29%) |
Jul 18, 2017 | 5.347 | 5.398 | 5.327 | 5.373 | 217,164 | +0.05(+0.87%) |
Jul 17, 2017 | 5.471 | 5.475 | 5.295 | 5.327 | 476,046 | -0.16(-2.84%) |
Jul 14, 2017 | 5.430 | 5.487 | 5.428 | 5.482 | 223,936 | +0.06(+1.16%) |
Jul 13, 2017 | 5.394 | 5.420 | 5.295 | 5.420 | 238,471 | +0.08(+1.45%) |
Jul 12, 2017 | 5.383 | 5.404 | 5.332 | 5.342 | 313,329 | -0.02(-0.46%) |
Jul 11, 2017 | 5.444 | 5.470 | 5.367 | 5.367 | 462,375 | -0.07(-1.23%) |
Jul 10, 2017 | 5.372 | 5.434 | 5.369 | 5.434 | 512,392 | +0.07(+1.24%) |
Jul 07, 2017 | 5.341 | 5.367 | 5.300 | 5.367 | 171,178 | +0.03(+0.58%) |
Jul 06, 2017 | 5.331 | 5.351 | 5.300 | 5.336 | 245,297 | -0.01(-0.10%) |
Jul 05, 2017 | 5.264 | 5.341 | 5.254 | 5.341 | 299,241 | +0.09(+1.66%) |
Jul 03, 2017 | 5.280 | 5.285 | 5.238 | 5.254 | 164,709 | +0.02(+0.39%) |
Jun 30, 2017 | 5.203 | 5.274 | 5.203 | 5.233 | 204,295 | +0.01(+0.20%) |
Jun 29, 2017 | 5.213 | 5.238 | 5.187 | 5.223 | 149,602 | -0.02(-0.39%) |
Jun 28, 2017 | 5.208 | 5.264 | 5.197 | 5.244 | 242,869 | +0.03(+0.59%) |
Jun 27, 2017 | 5.244 | 5.254 | 5.203 | 5.213 | 269,763 | -0.05(-0.88%) |
Jun 26, 2017 | 5.295 | 5.300 | 5.228 | 5.259 | 236,977 | +0.02(+0.29%) |
Jun 23, 2017 | 5.223 | 5.260 | 5.215 | 5.244 | 140,814 | +0.02(+0.39%) |
Jun 22, 2017 | 5.203 | 5.248 | 5.188 | 5.223 | 181,476 | +0.02(+0.39%) |
Jun 21, 2017 | 5.192 | 5.213 | 5.161 | 5.203 | 177,533 | +0.04(+0.80%) |
Jun 20, 2017 | 5.192 | 5.230 | 5.131 | 5.161 | 241,191 | -0.02(-0.30%) |
Jun 19, 2017 | 5.095 | 5.197 | 5.095 | 5.177 | 312,707 | +0.08(+1.61%) |
Jun 16, 2017 | 5.151 | 5.172 | 5.043 | 5.095 | 212,615 | -0.08(-1.59%) |
Jun 15, 2017 | 5.095 | 5.192 | 5.084 | 5.177 | 295,043 | +0.05(+0.90%) |
Jun 14, 2017 | 5.125 | 5.233 | 5.100 | 5.131 | 349,642 | -0.01(-0.20%) |
Jun 13, 2017 | 5.197 | 5.249 | 5.038 | 5.141 | 475,195 | -0.06(-1.18%) |
Jun 12, 2017 | 5.228 | 5.285 | 5.187 | 5.203 | 260,652 | -0.03(-0.49%) |
Jun 09, 2017 | 5.290 | 5.332 | 5.228 | 5.228 | 268,603 | -0.06(-1.17%) |
Jun 08, 2017 | 5.290 | 5.341 | 5.228 | 5.290 | 274,701 | -0.02(-0.46%) |
Jun 07, 2017 | 5.263 | 5.345 | 5.263 | 5.314 | 263,215 | +0.05(+0.97%) |
Jun 06, 2017 | 5.284 | 5.320 | 5.263 | 5.263 | 273,268 | -0.05(-0.86%) |
Jun 05, 2017 | 5.304 | 5.325 | 5.284 | 5.309 | 400,098 | +0.01(+0.10%) |
Jun 02, 2017 | 5.263 | 5.304 | 5.228 | 5.304 | 391,442 | +0.07(+1.27%) |
Jun 01, 2017 | 5.212 | 5.238 | 5.187 | 5.238 | 346,264 | +0.03(+0.59%) |
May 31, 2017 | 5.156 | 5.218 | 5.141 | 5.207 | 480,210 | +0.06(+1.09%) |
May 30, 2017 | 5.126 | 5.161 | 5.112 | 5.151 | 252,371 | +0.05(+0.90%) |
May 26, 2017 | 5.105 | 5.126 | 5.075 | 5.105 | 214,453 | +0.03(+0.60%) |
May 25, 2017 | 5.095 | 5.100 | 5.070 | 5.075 | 150,766 | -0.02(-0.40%) |
May 24, 2017 | 5.110 | 5.113 | 5.075 | 5.095 | 120,115 | -0.02(-0.30%) |
May 23, 2017 | 5.065 | 5.131 | 5.061 | 5.110 | 278,901 | +0.08(+1.62%) |
May 22, 2017 | 5.014 | 5.065 | 5.014 | 5.029 | 142,588 | +0.02(+0.31%) |
May 19, 2017 | 4.973 | 5.034 | 4.952 | 5.014 | 116,205 | +0.04(+0.82%) |
May 18, 2017 | 4.947 | 4.988 | 4.947 | 4.973 | 170,191 | +0.01(+0.10%) |
May 17, 2017 | 4.952 | 4.988 | 4.937 | 4.968 | 321,675 | -0.03(-0.61%) |
May 16, 2017 | 5.003 | 5.024 | 4.983 | 4.998 | 199,552 | -0.01(-0.10%) |
May 15, 2017 | 5.008 | 5.030 | 4.957 | 5.003 | 215,898 | +0.02(+0.31%) |
May 12, 2017 | 5.034 | 5.059 | 4.983 | 4.988 | 314,569 | -0.05(-1.01%) |
May 11, 2017 | 5.059 | 5.077 | 5.031 | 5.039 | 121,787 | -0.01(-0.20%) |
May 10, 2017 | 5.070 | 5.070 | 5.019 | 5.049 | 206,646 | +0.01(+0.10%) |
May 09, 2017 | 5.070 | 5.095 | 5.024 | 5.044 | 176,312 | -0.03(-0.68%) |
May 08, 2017 | 5.079 | 5.094 | 5.064 | 5.079 | 241,906 | -0.01(-0.20%) |
May 05, 2017 | 5.094 | 5.099 | 5.069 | 5.089 | 304,862 | -0.01(-0.10%) |
May 04, 2017 | 5.094 | 5.114 | 5.043 | 5.094 | 363,610 | +0.00(+0.00%) |
May 03, 2017 | 5.079 | 5.097 | 5.063 | 5.094 | 286,135 | +0.03(+0.60%) |
May 02, 2017 | 5.028 | 5.079 | 5.018 | 5.064 | 336,705 | +0.04(+0.70%) |