Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.650 | 5.720 | 5.430 | 5.470 | 46,376 | -0.24(-4.20%) |
Jul 30, 2015 | 5.560 | 5.740 | 5.500 | 5.710 | 58,035 | +0.16(+2.88%) |
Jul 29, 2015 | 5.660 | 5.820 | 5.510 | 5.550 | 69,684 | -0.07(-1.25%) |
Jul 28, 2015 | 5.500 | 5.800 | 5.470 | 5.620 | 73,094 | +0.15(+2.74%) |
Jul 27, 2015 | 5.640 | 5.750 | 5.410 | 5.470 | 99,765 | -0.23(-4.04%) |
Jul 24, 2015 | 5.990 | 6.100 | 5.660 | 5.700 | 120,147 | -0.29(-4.92%) |
Jul 23, 2015 | 6.100 | 6.140 | 5.990 | 5.995 | 43,529 | -0.13(-2.20%) |
Jul 22, 2015 | 6.110 | 6.250 | 6.100 | 6.130 | 32,735 | -0.04(-0.65%) |
Jul 21, 2015 | 6.070 | 6.280 | 6.070 | 6.170 | 68,905 | +0.03(+0.49%) |
Jul 20, 2015 | 6.220 | 6.320 | 6.070 | 6.140 | 47,892 | -0.06(-0.97%) |
Jul 17, 2015 | 6.400 | 6.440 | 6.060 | 6.200 | 63,284 | -0.20(-3.13%) |
Jul 16, 2015 | 6.470 | 6.610 | 6.380 | 6.400 | 104,902 | -0.09(-1.39%) |
Jul 15, 2015 | 6.320 | 6.570 | 6.310 | 6.490 | 100,624 | +0.17(+2.69%) |
Jul 14, 2015 | 6.250 | 6.390 | 6.250 | 6.320 | 37,507 | -0.02(-0.32%) |
Jul 13, 2015 | 6.280 | 6.480 | 6.250 | 6.340 | 112,628 | +0.02(+0.32%) |
Jul 10, 2015 | 6.290 | 6.490 | 6.100 | 6.320 | 74,907 | +0.06(+0.96%) |
Jul 09, 2015 | 6.400 | 6.490 | 5.940 | 6.260 | 158,083 | -0.08(-1.26%) |
Jul 08, 2015 | 6.680 | 6.680 | 6.270 | 6.340 | 96,291 | -0.33(-4.95%) |
Jul 07, 2015 | 6.810 | 6.980 | 6.600 | 6.670 | 177,362 | -0.17(-2.49%) |
Jul 06, 2015 | 6.750 | 6.850 | 6.410 | 6.840 | 178,180 | +0.21(+3.17%) |
Jul 02, 2015 | 6.490 | 6.630 | 6.630 | 6.630 | 115,100 | +0.23(+3.59%) |
Jul 01, 2015 | 6.190 | 6.450 | 6.110 | 6.400 | 137,944 | +0.41(+6.84%) |
Jun 30, 2015 | 6.170 | 6.440 | 5.930 | 5.990 | 170,009 | -0.29(-4.62%) |
Jun 29, 2015 | 6.550 | 6.680 | 6.270 | 6.280 | 111,360 | -0.66(-9.51%) |
Jun 26, 2015 | 6.700 | 6.990 | 6.120 | 6.940 | 324,494 | +0.06(+0.87%) |
Jun 25, 2015 | 6.900 | 7.090 | 6.791 | 6.880 | 61,339 | +0.05(+0.73%) |
Jun 24, 2015 | 7.140 | 7.140 | 6.670 | 6.830 | 142,703 | -0.29(-4.07%) |
Jun 23, 2015 | 6.800 | 7.340 | 6.800 | 7.120 | 167,666 | +0.29(+4.25%) |
Jun 22, 2015 | 7.300 | 7.600 | 6.750 | 6.830 | 454,531 | -0.24(-3.39%) |
Jun 19, 2015 | 6.370 | 7.130 | 6.280 | 7.070 | 381,405 | +0.81(+12.94%) |
Jun 18, 2015 | 6.500 | 6.500 | 6.260 | 6.260 | 60,506 | -0.21(-3.25%) |
Jun 17, 2015 | 6.550 | 6.550 | 6.300 | 6.470 | 68,863 | -0.08(-1.22%) |
Jun 16, 2015 | 6.660 | 6.660 | 6.459 | 6.550 | 129,702 | -0.12(-1.80%) |
Jun 15, 2015 | 6.040 | 6.670 | 6.040 | 6.670 | 412,533 | +0.46(+7.41%) |
Jun 12, 2015 | 6.180 | 6.250 | 6.030 | 6.210 | 39,647 | -0.05(-0.80%) |
Jun 11, 2015 | 6.200 | 6.300 | 6.100 | 6.260 | 57,720 | +0.08(+1.29%) |
Jun 10, 2015 | 6.190 | 6.210 | 5.995 | 6.180 | 36,547 | +0.06(+0.98%) |
Jun 09, 2015 | 6.050 | 6.230 | 6.050 | 6.120 | 25,989 | +0.03(+0.49%) |
Jun 08, 2015 | 6.190 | 6.290 | 5.990 | 6.090 | 34,736 | -0.16(-2.56%) |
Jun 05, 2015 | 6.160 | 6.290 | 5.900 | 6.250 | 71,562 | +0.04(+0.64%) |
Jun 04, 2015 | 5.870 | 6.250 | 5.800 | 6.210 | 74,968 | +0.28(+4.72%) |
Jun 03, 2015 | 6.000 | 6.100 | 5.860 | 5.930 | 39,660 | -0.07(-1.17%) |
Jun 02, 2015 | 6.000 | 6.160 | 5.950 | 6.000 | 37,846 | -0.05(-0.83%) |
Jun 01, 2015 | 6.000 | 6.092 | 5.750 | 6.050 | 80,325 | +0.04(+0.67%) |
May 29, 2015 | 6.000 | 6.380 | 5.716 | 6.010 | 188,548 | +0.09(+1.52%) |
May 28, 2015 | 5.850 | 5.940 | 5.590 | 5.920 | 80,871 | +0.07(+1.20%) |
May 27, 2015 | 5.730 | 5.950 | 5.590 | 5.850 | 63,524 | +0.11(+1.92%) |
May 26, 2015 | 5.600 | 5.750 | 5.480 | 5.740 | 46,930 | +0.14(+2.50%) |
May 22, 2015 | 5.700 | 5.600 | 5.600 | 5.600 | 41,000 | -0.09(-1.58%) |
May 21, 2015 | 5.820 | 5.900 | 5.580 | 5.690 | 96,576 | -0.20(-3.40%) |
May 20, 2015 | 5.900 | 6.050 | 5.810 | 5.890 | 91,429 | +0.06(+1.03%) |
May 19, 2015 | 5.700 | 6.000 | 5.595 | 5.830 | 78,818 | +0.03(+0.52%) |
May 18, 2015 | 5.620 | 5.840 | 5.580 | 5.800 | 83,836 | +0.22(+3.94%) |
May 15, 2015 | 5.490 | 5.709 | 5.480 | 5.580 | 66,014 | +0.08(+1.45%) |
May 14, 2015 | 5.660 | 5.880 | 5.410 | 5.500 | 122,047 | -0.29(-5.01%) |
May 13, 2015 | 6.300 | 6.300 | 5.620 | 5.790 | 175,215 | -0.39(-6.31%) |
May 12, 2015 | 6.160 | 6.350 | 6.050 | 6.180 | 56,155 | -0.12(-1.90%) |
May 11, 2015 | 6.020 | 6.350 | 5.910 | 6.300 | 88,321 | +0.32(+5.35%) |
May 08, 2015 | 5.940 | 6.110 | 5.836 | 5.980 | 42,898 | -0.01(-0.17%) |
May 07, 2015 | 5.820 | 6.050 | 5.800 | 5.990 | 70,861 | +0.19(+3.28%) |
May 06, 2015 | 6.180 | 6.210 | 5.800 | 5.800 | 66,632 | -0.39(-6.30%) |
May 05, 2015 | 6.370 | 6.370 | 6.100 | 6.190 | 50,005 | -0.16(-2.52%) |
May 04, 2015 | 6.320 | 6.390 | 6.184 | 6.350 | 69,329 | +0.08(+1.28%) |
May 01, 2015 | 6.430 | 6.430 | 6.040 | 6.270 | 51,652 | -0.13(-2.03%) |
Apr 30, 2015 | 6.380 | 6.490 | 6.200 | 6.400 | 81,464 | -0.01(-0.23%) |
Apr 29, 2015 | 6.430 | 6.520 | 6.380 | 6.415 | 47,639 | -0.00(-0.08%) |
Apr 28, 2015 | 6.470 | 6.570 | 6.200 | 6.420 | 77,219 | -0.01(-0.16%) |
Apr 27, 2015 | 6.270 | 6.520 | 6.250 | 6.430 | 113,189 | +0.20(+3.21%) |
Apr 24, 2015 | 6.210 | 6.310 | 6.200 | 6.230 | 57,489 | +0.02(+0.32%) |
Apr 23, 2015 | 6.250 | 6.420 | 6.200 | 6.210 | 110,386 | +0.00(+0.00%) |
Apr 22, 2015 | 6.080 | 6.500 | 5.750 | 6.210 | 149,496 | +0.04(+0.65%) |
Apr 21, 2015 | 6.030 | 6.190 | 5.600 | 6.170 | 222,414 | +0.18(+3.01%) |
Apr 20, 2015 | 6.290 | 6.490 | 5.890 | 5.990 | 134,326 | -0.37(-5.82%) |
Apr 17, 2015 | 6.400 | 6.410 | 6.250 | 6.360 | 181,078 | +0.08(+1.27%) |
Apr 16, 2015 | 6.460 | 6.460 | 6.254 | 6.280 | 44,902 | -0.07(-1.10%) |
Apr 15, 2015 | 6.350 | 6.582 | 6.160 | 6.350 | 148,308 | +0.06(+0.95%) |
Apr 14, 2015 | 6.620 | 6.630 | 6.260 | 6.290 | 120,601 | -0.24(-3.68%) |
Apr 13, 2015 | 6.490 | 6.750 | 6.175 | 6.530 | 285,844 | -0.21(-3.12%) |
Apr 10, 2015 | 5.800 | 6.970 | 5.700 | 6.740 | 327,815 | +1.03(+18.04%) |
Apr 09, 2015 | 5.700 | 5.790 | 5.580 | 5.710 | 55,389 | +0.16(+2.88%) |
Apr 08, 2015 | 5.570 | 5.780 | 5.550 | 5.550 | 58,541 | -0.06(-1.07%) |
Apr 07, 2015 | 5.890 | 5.890 | 5.404 | 5.610 | 61,547 | -0.24(-4.10%) |
Apr 06, 2015 | 5.850 | 5.938 | 5.540 | 5.850 | 147,655 | +0.09(+1.56%) |
Apr 02, 2015 | 5.730 | 5.760 | 5.760 | 5.760 | 104,800 | +0.14(+2.49%) |
Apr 01, 2015 | 5.450 | 5.700 | 5.000 | 5.620 | 131,884 | +0.04(+0.72%) |
Mar 31, 2015 | 5.830 | 5.850 | 5.500 | 5.580 | 60,844 | -0.23(-3.96%) |
Mar 30, 2015 | 5.550 | 5.840 | 5.470 | 5.810 | 118,124 | +0.35(+6.41%) |
Mar 27, 2015 | 5.660 | 5.900 | 5.400 | 5.460 | 75,898 | -0.16(-2.85%) |
Mar 26, 2015 | 5.750 | 5.980 | 5.200 | 5.620 | 272,709 | -0.13(-2.26%) |
Mar 25, 2015 | 5.990 | 5.990 | 5.600 | 5.750 | 147,127 | -0.31(-5.12%) |
Mar 24, 2015 | 6.130 | 6.166 | 5.990 | 6.060 | 52,641 | -0.05(-0.82%) |
Mar 23, 2015 | 5.920 | 6.150 | 5.920 | 6.110 | 55,002 | +0.20(+3.38%) |
Mar 20, 2015 | 6.020 | 6.150 | 5.910 | 5.910 | 172,493 | -0.05(-0.84%) |
Mar 19, 2015 | 6.230 | 6.340 | 5.820 | 5.960 | 143,019 | -0.23(-3.72%) |
Mar 18, 2015 | 5.890 | 6.300 | 5.890 | 6.190 | 103,290 | +0.30(+5.09%) |
Mar 17, 2015 | 6.640 | 6.640 | 5.820 | 5.890 | 171,275 | -0.58(-8.96%) |
Mar 16, 2015 | 6.370 | 6.500 | 6.220 | 6.470 | 124,819 | +0.16(+2.54%) |
Mar 13, 2015 | 6.230 | 6.400 | 6.210 | 6.310 | 101,128 | +0.11(+1.77%) |
Mar 12, 2015 | 6.000 | 6.300 | 6.000 | 6.200 | 61,532 | +0.19(+3.16%) |
Mar 11, 2015 | 6.152 | 6.240 | 6.000 | 6.010 | 94,163 | -0.09(-1.48%) |
Mar 10, 2015 | 6.010 | 6.400 | 6.000 | 6.100 | 45,911 | +0.09(+1.50%) |
Mar 09, 2015 | 5.860 | 6.190 | 5.860 | 6.010 | 46,698 | +0.06(+1.01%) |
Mar 06, 2015 | 6.200 | 6.200 | 5.920 | 5.950 | 32,755 | -0.05(-0.83%) |
Mar 05, 2015 | 6.320 | 6.490 | 6.000 | 6.000 | 132,667 | -0.38(-5.96%) |
Mar 04, 2015 | 6.500 | 5.930 | 5.930 | 6.380 | 97,109 | +0.45(+7.59%) |
Mar 03, 2015 | 5.820 | 5.820 | 5.800 | 5.930 | 77,116 | -0.12(-1.98%) |
Mar 02, 2015 | 6.330 | 6.640 | 5.980 | 6.050 | 161,206 | -0.28(-4.42%) |
Feb 27, 2015 | 5.850 | 6.380 | 5.850 | 6.330 | 148,425 | +0.44(+7.47%) |
Feb 26, 2015 | 6.130 | 6.130 | 5.680 | 5.890 | 82,365 | -0.01(-0.17%) |
Feb 25, 2015 | 6.000 | 6.080 | 5.300 | 5.900 | 338,084 | -0.12(-1.99%) |
Feb 24, 2015 | 6.500 | 6.550 | 6.000 | 6.020 | 200,510 | -0.49(-7.53%) |
Feb 23, 2015 | 6.850 | 7.030 | 6.500 | 6.510 | 89,911 | -0.29(-4.26%) |
Feb 20, 2015 | 7.000 | 7.439 | 6.800 | 6.800 | 96,997 | -0.25(-3.55%) |
Feb 19, 2015 | 7.100 | 7.315 | 6.950 | 7.050 | 75,389 | +0.05(+0.71%) |
Feb 18, 2015 | 7.110 | 7.180 | 6.750 | 7.000 | 101,277 | -0.01(-0.14%) |
Feb 17, 2015 | 6.800 | 7.100 | 6.700 | 7.010 | 96,626 | +0.29(+4.32%) |
Feb 13, 2015 | 6.850 | 6.720 | 6.720 | 6.720 | 37,500 | -0.08(-1.18%) |
Feb 12, 2015 | 6.730 | 6.900 | 6.730 | 6.800 | 93,234 | -0.01(-0.15%) |
Feb 11, 2015 | 6.850 | 6.990 | 6.730 | 6.810 | 30,740 | -0.02(-0.29%) |
Feb 10, 2015 | 6.940 | 6.950 | 6.680 | 6.830 | 58,508 | -0.06(-0.87%) |
Feb 09, 2015 | 6.790 | 7.000 | 6.645 | 6.890 | 61,433 | +0.19(+2.84%) |
Feb 06, 2015 | 6.600 | 6.850 | 6.550 | 6.700 | 72,491 | +0.07(+1.06%) |
Feb 05, 2015 | 6.710 | 6.771 | 6.550 | 6.630 | 49,277 | -0.15(-2.21%) |
Feb 04, 2015 | 7.000 | 7.060 | 6.600 | 6.780 | 49,000 | -0.17(-2.45%) |
Feb 03, 2015 | 7.080 | 7.210 | 6.540 | 6.950 | 67,265 | -0.14(-1.97%) |
Feb 02, 2015 | 7.190 | 7.190 | 6.950 | 7.090 | 69,876 | +0.09(+1.29%) |
Jan 30, 2015 | 7.050 | 7.050 | 6.540 | 7.000 | 105,911 | +0.23(+3.40%) |
Jan 29, 2015 | 6.500 | 6.800 | 6.250 | 6.770 | 139,883 | +0.27(+4.16%) |