Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.020 | 6.060 | 5.940 | 6.000 | 52,560 | +0.01(+0.17%) |
Jul 30, 2015 | 5.870 | 6.020 | 5.830 | 5.990 | 53,586 | +0.08(+1.35%) |
Jul 29, 2015 | 6.050 | 6.120 | 5.850 | 5.910 | 61,025 | -0.08(-1.34%) |
Jul 28, 2015 | 5.980 | 6.020 | 5.860 | 5.990 | 104,781 | +0.01(+0.17%) |
Jul 27, 2015 | 5.960 | 6.023 | 5.880 | 5.980 | 129,820 | +0.01(+0.17%) |
Jul 24, 2015 | 6.170 | 6.227 | 5.960 | 5.970 | 58,438 | -0.23(-3.71%) |
Jul 23, 2015 | 6.230 | 6.380 | 6.035 | 6.200 | 110,235 | +0.00(+0.00%) |
Jul 22, 2015 | 6.150 | 6.410 | 6.130 | 6.200 | 92,260 | +0.00(+0.00%) |
Jul 21, 2015 | 6.170 | 6.370 | 5.980 | 6.200 | 118,463 | +0.04(+0.65%) |
Jul 20, 2015 | 6.260 | 6.370 | 6.000 | 6.160 | 83,061 | -0.12(-1.91%) |
Jul 17, 2015 | 6.360 | 6.380 | 6.190 | 6.280 | 64,994 | -0.03(-0.48%) |
Jul 16, 2015 | 6.310 | 6.400 | 6.190 | 6.310 | 129,079 | +0.05(+0.80%) |
Jul 15, 2015 | 6.490 | 6.490 | 6.240 | 6.260 | 49,491 | -0.29(-4.43%) |
Jul 14, 2015 | 6.560 | 6.670 | 6.400 | 6.550 | 146,087 | -0.07(-1.06%) |
Jul 13, 2015 | 6.560 | 6.790 | 6.560 | 6.620 | 112,710 | +0.12(+1.85%) |
Jul 10, 2015 | 6.220 | 6.540 | 6.170 | 6.500 | 65,977 | +0.33(+5.35%) |
Jul 09, 2015 | 6.150 | 6.190 | 6.090 | 6.170 | 49,919 | +0.08(+1.31%) |
Jul 08, 2015 | 6.140 | 6.240 | 6.005 | 6.090 | 72,839 | -0.08(-1.30%) |
Jul 07, 2015 | 5.930 | 6.190 | 5.865 | 6.170 | 105,609 | +0.18(+3.01%) |
Jul 06, 2015 | 5.800 | 6.190 | 5.760 | 5.990 | 115,588 | +0.14(+2.39%) |
Jul 02, 2015 | 5.850 | 5.850 | 5.850 | 5.850 | 85,100 | +0.02(+0.34%) |
Jul 01, 2015 | 5.890 | 5.940 | 5.730 | 5.830 | 163,916 | -0.09(-1.52%) |
Jun 30, 2015 | 5.750 | 5.980 | 5.610 | 5.920 | 204,688 | +0.22(+3.86%) |
Jun 29, 2015 | 6.130 | 6.240 | 5.700 | 5.700 | 199,324 | -0.46(-7.47%) |
Jun 26, 2015 | 6.350 | 6.350 | 6.020 | 6.160 | 983,403 | -0.15(-2.38%) |
Jun 25, 2015 | 6.220 | 6.410 | 6.000 | 6.310 | 290,716 | +0.08(+1.28%) |
Jun 24, 2015 | 6.200 | 6.360 | 6.030 | 6.230 | 186,891 | -0.02(-0.32%) |
Jun 23, 2015 | 6.150 | 6.480 | 5.950 | 6.250 | 248,514 | +0.11(+1.79%) |
Jun 22, 2015 | 6.070 | 6.260 | 5.990 | 6.140 | 154,928 | +0.12(+1.99%) |
Jun 19, 2015 | 6.330 | 6.330 | 5.860 | 6.020 | 241,118 | -0.23(-3.68%) |
Jun 18, 2015 | 6.300 | 6.390 | 6.020 | 6.250 | 158,929 | -0.07(-1.11%) |
Jun 17, 2015 | 6.560 | 6.580 | 6.030 | 6.320 | 204,809 | -0.23(-3.51%) |
Jun 16, 2015 | 6.500 | 6.740 | 6.350 | 6.550 | 204,737 | +0.02(+0.31%) |
Jun 15, 2015 | 5.990 | 6.580 | 5.900 | 6.530 | 332,022 | +0.53(+8.83%) |
Jun 12, 2015 | 5.990 | 6.050 | 5.960 | 6.000 | 99,320 | -0.02(-0.33%) |
Jun 11, 2015 | 6.170 | 6.190 | 5.920 | 6.020 | 187,763 | -0.15(-2.43%) |
Jun 10, 2015 | 6.160 | 6.260 | 5.950 | 6.170 | 140,973 | +0.06(+0.98%) |
Jun 09, 2015 | 6.250 | 6.250 | 6.025 | 6.110 | 102,930 | -0.12(-1.93%) |
Jun 08, 2015 | 6.030 | 6.330 | 5.854 | 6.230 | 216,472 | +0.21(+3.49%) |
Jun 05, 2015 | 6.030 | 6.100 | 6.000 | 6.020 | 220,061 | -0.04(-0.66%) |
Jun 04, 2015 | 6.060 | 6.090 | 5.990 | 6.060 | 165,158 | +0.00(+0.00%) |
Jun 03, 2015 | 6.100 | 6.100 | 6.000 | 6.060 | 228,889 | -0.03(-0.49%) |
Jun 02, 2015 | 6.090 | 6.100 | 5.990 | 6.090 | 116,630 | -0.01(-0.16%) |
Jun 01, 2015 | 6.160 | 6.160 | 5.940 | 6.100 | 126,663 | -0.06(-0.97%) |
May 29, 2015 | 6.200 | 6.210 | 6.000 | 6.160 | 185,428 | -0.02(-0.32%) |
May 28, 2015 | 6.190 | 6.190 | 6.130 | 6.180 | 46,561 | -0.03(-0.48%) |
May 27, 2015 | 6.300 | 6.300 | 6.110 | 6.210 | 108,310 | -0.04(-0.64%) |
May 26, 2015 | 6.080 | 6.290 | 6.040 | 6.250 | 113,657 | +0.09(+1.46%) |
May 22, 2015 | 6.230 | 6.160 | 6.160 | 6.160 | 96,500 | +0.00(+0.00%) |
May 21, 2015 | 6.230 | 6.250 | 5.990 | 6.160 | 103,069 | -0.06(-0.96%) |
May 20, 2015 | 6.140 | 6.260 | 5.657 | 6.220 | 252,707 | +0.04(+0.65%) |
May 19, 2015 | 6.170 | 6.250 | 6.130 | 6.180 | 146,926 | +0.00(+0.00%) |
May 18, 2015 | 6.180 | 6.280 | 6.180 | 6.180 | 148,297 | -0.06(-0.96%) |
May 15, 2015 | 6.190 | 6.330 | 6.190 | 6.240 | 216,446 | -0.02(-0.32%) |
May 14, 2015 | 6.290 | 6.400 | 6.220 | 6.260 | 145,226 | -0.02(-0.32%) |
May 13, 2015 | 6.300 | 6.330 | 6.100 | 6.280 | 149,278 | +0.02(+0.32%) |
May 12, 2015 | 6.200 | 6.440 | 6.200 | 6.260 | 208,801 | -0.17(-2.64%) |
May 11, 2015 | 6.300 | 6.540 | 6.300 | 6.430 | 125,070 | +0.13(+2.06%) |
May 08, 2015 | 6.410 | 6.510 | 6.300 | 6.300 | 56,252 | -0.04(-0.63%) |
May 07, 2015 | 6.310 | 6.490 | 6.250 | 6.340 | 88,632 | +0.03(+0.48%) |
May 06, 2015 | 6.270 | 6.340 | 6.270 | 6.310 | 106,491 | -0.02(-0.32%) |
May 05, 2015 | 6.300 | 6.360 | 6.250 | 6.330 | 90,609 | +0.03(+0.48%) |
May 04, 2015 | 6.320 | 6.400 | 6.290 | 6.300 | 61,311 | -0.02(-0.32%) |