Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.294 | 6.364 | 6.224 | 6.348 | 1,510,364 | +0.08(+1.24%) |
Jul 30, 2015 | 6.208 | 6.294 | 6.131 | 6.271 | 1,747,911 | +0.03(+0.50%) |
Jul 29, 2015 | 6.519 | 6.519 | 6.061 | 6.240 | 1,925,973 | +0.66(+11.82%) |
Jul 28, 2015 | 5.557 | 5.588 | 5.394 | 5.580 | 736,215 | +0.05(+0.84%) |
Jul 27, 2015 | 5.432 | 5.564 | 5.363 | 5.533 | 773,676 | +0.06(+1.13%) |
Jul 24, 2015 | 5.720 | 5.751 | 5.471 | 5.471 | 530,820 | -0.26(-4.60%) |
Jul 23, 2015 | 5.704 | 5.743 | 5.661 | 5.735 | 706,977 | +0.04(+0.68%) |
Jul 22, 2015 | 5.735 | 5.797 | 5.661 | 5.696 | 401,199 | -0.07(-1.21%) |
Jul 21, 2015 | 5.774 | 5.859 | 5.689 | 5.766 | 346,086 | -0.03(-0.54%) |
Jul 20, 2015 | 5.906 | 5.929 | 5.751 | 5.797 | 383,056 | -0.12(-2.10%) |
Jul 17, 2015 | 5.976 | 5.999 | 5.859 | 5.921 | 524,932 | -0.04(-0.65%) |
Jul 16, 2015 | 5.968 | 6.100 | 5.945 | 5.960 | 565,389 | +0.00(+0.00%) |
Jul 15, 2015 | 6.108 | 6.123 | 5.921 | 5.960 | 365,628 | -0.14(-2.29%) |
Jul 14, 2015 | 6.077 | 6.139 | 6.053 | 6.100 | 414,334 | +0.01(+0.13%) |
Jul 13, 2015 | 6.022 | 6.100 | 5.980 | 6.092 | 414,449 | +0.10(+1.68%) |
Jul 10, 2015 | 5.836 | 6.014 | 5.813 | 5.991 | 647,126 | +0.23(+3.90%) |
Jul 09, 2015 | 5.898 | 5.960 | 5.727 | 5.766 | 588,701 | -0.05(-0.93%) |
Jul 08, 2015 | 5.937 | 5.968 | 5.761 | 5.820 | 378,747 | -0.16(-2.72%) |
Jul 07, 2015 | 5.960 | 6.007 | 5.820 | 5.983 | 604,218 | -0.01(-0.13%) |
Jul 06, 2015 | 5.983 | 6.084 | 5.914 | 5.991 | 517,895 | -0.05(-0.90%) |
Jul 02, 2015 | 6.139 | 6.045 | 6.045 | 6.045 | 526,249 | -0.06(-1.02%) |
Jul 01, 2015 | 6.100 | 6.154 | 6.038 | 6.108 | 740,736 | +0.08(+1.29%) |
Jun 30, 2015 | 6.139 | 6.187 | 6.022 | 6.030 | 1,074,964 | -0.10(-1.65%) |
Jun 29, 2015 | 6.084 | 6.185 | 6.022 | 6.131 | 961,952 | -0.02(-0.25%) |
Jun 26, 2015 | 5.867 | 6.185 | 5.836 | 6.146 | 2,179,913 | +0.31(+5.32%) |
Jun 25, 2015 | 5.828 | 5.871 | 5.758 | 5.836 | 820,641 | +0.05(+0.80%) |
Jun 24, 2015 | 5.820 | 5.851 | 5.774 | 5.789 | 615,166 | -0.03(-0.53%) |
Jun 23, 2015 | 5.774 | 5.828 | 5.774 | 5.820 | 598,479 | +0.04(+0.67%) |
Jun 22, 2015 | 5.937 | 5.937 | 5.704 | 5.782 | 757,524 | -0.12(-1.97%) |
Jun 19, 2015 | 5.875 | 5.929 | 5.828 | 5.898 | 835,685 | +0.04(+0.66%) |
Jun 18, 2015 | 5.867 | 5.906 | 5.813 | 5.859 | 679,249 | +0.02(+0.40%) |
Jun 17, 2015 | 5.906 | 5.914 | 5.828 | 5.836 | 653,350 | -0.04(-0.66%) |
Jun 16, 2015 | 5.782 | 5.906 | 5.743 | 5.875 | 859,713 | +0.09(+1.61%) |
Jun 15, 2015 | 5.751 | 5.782 | 5.665 | 5.782 | 845,075 | -0.02(-0.40%) |
Jun 12, 2015 | 5.789 | 5.823 | 5.743 | 5.805 | 496,904 | +0.00(+0.00%) |
Jun 11, 2015 | 5.782 | 5.820 | 5.758 | 5.805 | 371,831 | +0.03(+0.54%) |
Jun 10, 2015 | 5.720 | 5.859 | 5.720 | 5.774 | 565,917 | +0.07(+1.22%) |
Jun 09, 2015 | 5.657 | 5.758 | 5.615 | 5.704 | 450,079 | +0.05(+0.96%) |
Jun 08, 2015 | 5.712 | 5.751 | 5.634 | 5.650 | 459,808 | -0.09(-1.62%) |
Jun 05, 2015 | 5.595 | 5.743 | 5.550 | 5.743 | 655,366 | +0.13(+2.35%) |
Jun 04, 2015 | 5.704 | 5.751 | 5.564 | 5.611 | 791,271 | -0.15(-2.56%) |
Jun 03, 2015 | 5.789 | 5.869 | 5.751 | 5.758 | 825,128 | -0.01(-0.13%) |
Jun 02, 2015 | 5.689 | 5.813 | 5.681 | 5.766 | 616,587 | +0.03(+0.54%) |
Jun 01, 2015 | 5.751 | 5.820 | 5.657 | 5.735 | 485,987 | +0.03(+0.54%) |
May 29, 2015 | 5.875 | 5.898 | 5.642 | 5.704 | 1,247,741 | -0.19(-3.29%) |
May 28, 2015 | 5.898 | 5.945 | 5.875 | 5.898 | 352,986 | -0.02(-0.39%) |
May 27, 2015 | 5.890 | 5.937 | 5.828 | 5.921 | 866,237 | +0.06(+1.06%) |
May 26, 2015 | 5.991 | 6.007 | 5.813 | 5.859 | 695,863 | -0.15(-2.45%) |
May 22, 2015 | 5.999 | 6.007 | 6.007 | 6.007 | 990,260 | -0.01(-0.13%) |
May 21, 2015 | 6.131 | 6.224 | 5.983 | 6.014 | 1,089,825 | -0.13(-2.15%) |
May 20, 2015 | 6.177 | 6.193 | 6.115 | 6.146 | 567,389 | -0.02(-0.25%) |
May 19, 2015 | 6.162 | 6.177 | 6.084 | 6.162 | 725,792 | -0.01(-0.13%) |
May 18, 2015 | 6.154 | 6.208 | 6.108 | 6.170 | 924,140 | +0.02(+0.25%) |
May 15, 2015 | 6.193 | 6.223 | 6.100 | 6.154 | 836,147 | -0.05(-0.88%) |
May 14, 2015 | 6.092 | 6.208 | 6.077 | 6.208 | 932,558 | +0.14(+2.30%) |
May 13, 2015 | 6.108 | 6.177 | 6.053 | 6.069 | 731,039 | +0.00(+0.00%) |
May 12, 2015 | 6.115 | 6.139 | 5.976 | 6.069 | 754,954 | -0.08(-1.26%) |
May 11, 2015 | 6.123 | 6.255 | 6.123 | 6.146 | 1,080,320 | +0.02(+0.38%) |
May 08, 2015 | 5.991 | 6.146 | 5.991 | 6.123 | 787,993 | +0.15(+2.47%) |
May 07, 2015 | 5.867 | 6.034 | 5.858 | 5.976 | 789,390 | +0.10(+1.72%) |
May 06, 2015 | 5.952 | 6.021 | 5.836 | 5.875 | 1,053,370 | -0.11(-1.82%) |
May 05, 2015 | 6.139 | 6.207 | 5.921 | 5.983 | 939,349 | -0.19(-3.02%) |
May 04, 2015 | 6.208 | 6.263 | 6.139 | 6.170 | 726,996 | -0.04(-0.63%) |