Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.500 | 5.500 | 5.350 | 5.400 | 51,806 | -0.05(-0.92%) |
Jul 28, 2017 | 5.500 | 5.600 | 5.400 | 5.450 | 73,156 | -0.10(-1.80%) |
Jul 27, 2017 | 5.550 | 5.550 | 5.350 | 5.550 | 66,740 | +0.05(+0.91%) |
Jul 26, 2017 | 5.650 | 5.650 | 5.450 | 5.500 | 70,929 | -0.15(-2.65%) |
Jul 25, 2017 | 5.550 | 5.700 | 5.500 | 5.650 | 109,540 | +0.10(+1.80%) |
Jul 24, 2017 | 5.600 | 5.700 | 5.450 | 5.550 | 72,601 | -0.10(-1.77%) |
Jul 21, 2017 | 5.650 | 5.700 | 5.550 | 5.650 | 335,104 | +0.05(+0.89%) |
Jul 20, 2017 | 5.500 | 5.650 | 5.350 | 5.600 | 182,084 | +0.05(+0.90%) |
Jul 19, 2017 | 5.550 | 5.600 | 5.450 | 5.550 | 56,380 | +0.00(+0.00%) |
Jul 18, 2017 | 5.600 | 5.650 | 5.525 | 5.550 | 285,811 | -0.10(-1.77%) |
Jul 17, 2017 | 5.550 | 5.650 | 5.500 | 5.650 | 128,476 | +0.10(+1.80%) |
Jul 14, 2017 | 5.450 | 5.550 | 5.450 | 5.550 | 64,114 | +0.10(+1.83%) |
Jul 13, 2017 | 5.400 | 5.500 | 5.350 | 5.450 | 209,741 | +0.00(+0.00%) |
Jul 12, 2017 | 5.300 | 5.450 | 5.250 | 5.450 | 101,114 | +0.15(+2.83%) |
Jul 11, 2017 | 5.350 | 5.350 | 5.200 | 5.300 | 174,565 | +0.05(+0.95%) |
Jul 10, 2017 | 5.350 | 5.400 | 5.250 | 5.250 | 57,039 | -0.15(-2.78%) |
Jul 07, 2017 | 5.250 | 5.400 | 5.200 | 5.400 | 48,543 | +0.15(+2.86%) |
Jul 06, 2017 | 5.350 | 5.350 | 5.200 | 5.250 | 54,612 | -0.05(-0.94%) |
Jul 05, 2017 | 5.400 | 5.450 | 5.150 | 5.300 | 104,100 | -0.15(-2.75%) |
Jul 03, 2017 | 5.450 | 5.450 | 5.300 | 5.450 | 46,029 | +0.00(+0.00%) |
Jun 30, 2017 | 5.200 | 5.450 | 5.150 | 5.450 | 150,806 | +0.20(+3.81%) |
Jun 29, 2017 | 5.250 | 5.300 | 4.951 | 5.250 | 139,932 | +0.05(+0.96%) |
Jun 28, 2017 | 5.050 | 5.250 | 4.950 | 5.200 | 139,565 | +0.15(+2.97%) |
Jun 27, 2017 | 5.250 | 5.300 | 5.000 | 5.050 | 87,750 | -0.15(-2.88%) |
Jun 26, 2017 | 5.300 | 5.300 | 5.050 | 5.200 | 372,682 | +0.00(+0.00%) |
Jun 23, 2017 | 4.950 | 5.250 | 4.900 | 5.200 | 509,995 | +0.20(+4.00%) |
Jun 22, 2017 | 4.800 | 5.050 | 4.775 | 5.000 | 135,533 | +0.10(+2.04%) |
Jun 21, 2017 | 4.950 | 4.950 | 4.700 | 4.900 | 102,231 | +0.00(+0.00%) |
Jun 20, 2017 | 4.800 | 5.025 | 4.700 | 4.900 | 140,795 | +0.05(+1.03%) |
Jun 19, 2017 | 4.600 | 4.900 | 4.600 | 4.850 | 339,976 | +0.05(+1.04%) |
Jun 16, 2017 | 4.700 | 4.850 | 4.550 | 4.800 | 391,472 | +0.00(+0.00%) |
Jun 15, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 90,862 | +0.05(+1.05%) |
Jun 14, 2017 | 4.700 | 4.800 | 4.699 | 4.750 | 61,090 | +0.00(+0.00%) |
Jun 13, 2017 | 4.750 | 4.800 | 4.650 | 4.750 | 63,190 | +0.00(+0.00%) |
Jun 12, 2017 | 4.650 | 4.750 | 4.600 | 4.750 | 92,721 | +0.10(+2.15%) |
Jun 09, 2017 | 4.550 | 4.700 | 4.500 | 4.650 | 114,811 | +0.10(+2.20%) |
Jun 08, 2017 | 4.550 | 4.600 | 4.500 | 4.550 | 60,043 | +0.00(+0.00%) |
Jun 07, 2017 | 4.600 | 4.600 | 4.450 | 4.550 | 80,226 | +0.00(+0.00%) |
Jun 06, 2017 | 4.450 | 4.600 | 4.450 | 4.550 | 147,512 | +0.10(+2.25%) |
Jun 05, 2017 | 4.500 | 4.500 | 4.300 | 4.450 | 69,107 | +0.00(+0.00%) |
Jun 02, 2017 | 4.050 | 4.550 | 4.000 | 4.450 | 344,408 | +0.45(+11.25%) |
Jun 01, 2017 | 4.000 | 4.450 | 3.950 | 4.000 | 820,574 | +0.00(+0.00%) |
May 31, 2017 | 4.400 | 4.489 | 3.950 | 4.000 | 587,818 | -0.30(-6.98%) |
May 30, 2017 | 4.300 | 4.400 | 4.300 | 4.300 | 40,137 | +0.00(+0.00%) |
May 26, 2017 | 4.375 | 4.450 | 4.300 | 4.300 | 36,167 | -0.10(-2.27%) |
May 25, 2017 | 4.400 | 4.550 | 4.400 | 4.400 | 52,927 | +0.00(+0.00%) |
May 24, 2017 | 4.500 | 4.600 | 4.350 | 4.400 | 57,410 | -0.15(-3.30%) |
May 23, 2017 | 4.550 | 4.600 | 4.450 | 4.550 | 32,656 | -0.05(-1.09%) |
May 22, 2017 | 4.400 | 4.600 | 4.350 | 4.600 | 58,461 | +0.25(+5.75%) |
May 19, 2017 | 4.650 | 4.700 | 4.350 | 4.350 | 128,652 | -0.35(-7.45%) |
May 18, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 70,030 | +0.05(+1.08%) |
May 17, 2017 | 4.600 | 4.650 | 4.500 | 4.650 | 80,756 | +0.05(+1.09%) |
May 16, 2017 | 4.600 | 4.650 | 4.500 | 4.600 | 53,303 | +0.05(+1.10%) |
May 15, 2017 | 4.600 | 4.700 | 4.500 | 4.550 | 85,735 | -0.10(-2.15%) |
May 12, 2017 | 4.700 | 4.800 | 4.650 | 4.650 | 64,402 | -0.10(-2.11%) |
May 11, 2017 | 4.700 | 4.750 | 4.550 | 4.750 | 95,984 | +0.05(+1.06%) |
May 10, 2017 | 4.950 | 4.950 | 4.200 | 4.700 | 127,202 | +0.05(+1.08%) |
May 09, 2017 | 4.600 | 4.650 | 4.500 | 4.650 | 68,892 | +0.00(+0.00%) |
May 08, 2017 | 4.500 | 4.700 | 4.400 | 4.650 | 121,632 | +0.15(+3.33%) |
May 05, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 113,942 | +0.05(+1.12%) |
May 04, 2017 | 4.500 | 4.650 | 4.400 | 4.450 | 75,299 | -0.10(-2.20%) |
May 03, 2017 | 4.500 | 4.600 | 4.400 | 4.550 | 123,567 | +0.00(+0.00%) |
May 02, 2017 | 4.550 | 4.600 | 4.450 | 4.550 | 140,190 | -0.05(-1.09%) |