Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.303 | 6.367 | 6.194 | 6.367 | 137,356 | +0.11(+1.73%) |
Jul 30, 2015 | 5.984 | 6.309 | 5.984 | 6.258 | 225,567 | +0.22(+3.59%) |
Jul 29, 2015 | 6.035 | 6.041 | 5.975 | 6.041 | 103,221 | +0.01(+0.21%) |
Jul 28, 2015 | 5.984 | 6.041 | 5.933 | 6.029 | 96,667 | +0.10(+1.67%) |
Jul 27, 2015 | 5.715 | 5.936 | 5.683 | 5.930 | 155,582 | +0.14(+2.40%) |
Jul 24, 2015 | 5.879 | 5.879 | 5.747 | 5.791 | 121,493 | -0.05(-0.86%) |
Jul 23, 2015 | 5.816 | 5.873 | 5.787 | 5.841 | 140,559 | +0.07(+1.20%) |
Jul 22, 2015 | 5.778 | 5.816 | 5.709 | 5.772 | 92,306 | -0.01(-0.22%) |
Jul 21, 2015 | 5.873 | 5.873 | 5.677 | 5.784 | 96,844 | -0.09(-1.51%) |
Jul 20, 2015 | 5.848 | 5.873 | 5.810 | 5.873 | 180,819 | +0.04(+0.65%) |
Jul 17, 2015 | 5.860 | 5.860 | 5.784 | 5.835 | 135,659 | -0.02(-0.32%) |
Jul 16, 2015 | 5.734 | 5.854 | 5.702 | 5.854 | 260,148 | +0.15(+2.66%) |
Jul 15, 2015 | 5.728 | 5.753 | 5.671 | 5.702 | 93,348 | -0.03(-0.44%) |
Jul 14, 2015 | 5.728 | 5.765 | 5.683 | 5.728 | 148,827 | +0.03(+0.44%) |
Jul 13, 2015 | 5.488 | 5.753 | 5.488 | 5.702 | 586,353 | +0.16(+2.85%) |
Jul 10, 2015 | 5.601 | 5.601 | 5.538 | 5.544 | 92,311 | -0.07(-1.24%) |
Jul 09, 2015 | 5.652 | 5.658 | 5.595 | 5.614 | 94,534 | +0.04(+0.79%) |
Jul 08, 2015 | 5.494 | 5.627 | 5.437 | 5.570 | 146,708 | -0.01(-0.10%) |
Jul 07, 2015 | 5.664 | 5.664 | 5.513 | 5.575 | 133,132 | -0.10(-1.68%) |
Jul 06, 2015 | 5.639 | 5.683 | 5.532 | 5.671 | 184,707 | +0.05(+0.90%) |
Jul 02, 2015 | 5.608 | 5.620 | 5.620 | 5.620 | 323,523 | +0.00(+0.00%) |
Jul 01, 2015 | 5.614 | 5.620 | 5.568 | 5.620 | 135,604 | +0.04(+0.79%) |
Jun 30, 2015 | 5.469 | 5.620 | 5.437 | 5.576 | 177,774 | +0.16(+2.91%) |
Jun 29, 2015 | 5.525 | 5.627 | 5.368 | 5.418 | 245,095 | -0.21(-3.81%) |
Jun 26, 2015 | 5.614 | 5.633 | 5.557 | 5.633 | 227,745 | +0.06(+1.13%) |
Jun 25, 2015 | 5.652 | 5.652 | 5.525 | 5.570 | 65,928 | -0.05(-0.90%) |
Jun 24, 2015 | 5.620 | 5.645 | 5.601 | 5.620 | 74,152 | +0.00(+0.00%) |
Jun 23, 2015 | 5.595 | 5.633 | 5.589 | 5.620 | 115,008 | +0.04(+0.68%) |
Jun 22, 2015 | 5.633 | 5.652 | 5.563 | 5.582 | 196,197 | -0.04(-0.67%) |
Jun 19, 2015 | 5.513 | 5.620 | 5.513 | 5.620 | 111,427 | +0.08(+1.37%) |
Jun 18, 2015 | 5.664 | 5.664 | 5.532 | 5.544 | 213,276 | -0.15(-2.66%) |
Jun 17, 2015 | 5.645 | 5.721 | 5.589 | 5.696 | 135,998 | +0.03(+0.56%) |
Jun 16, 2015 | 5.652 | 5.753 | 5.620 | 5.664 | 243,904 | -0.06(-0.99%) |
Jun 15, 2015 | 5.563 | 5.728 | 5.494 | 5.721 | 301,570 | +0.02(+0.33%) |
Jun 12, 2015 | 5.608 | 5.734 | 5.582 | 5.702 | 130,650 | +0.08(+1.46%) |
Jun 11, 2015 | 5.753 | 5.753 | 5.582 | 5.620 | 111,356 | -0.10(-1.77%) |
Jun 10, 2015 | 5.683 | 5.753 | 5.645 | 5.721 | 147,989 | +0.04(+0.67%) |
Jun 09, 2015 | 5.627 | 5.690 | 5.570 | 5.683 | 157,272 | +0.05(+0.90%) |
Jun 08, 2015 | 5.595 | 5.645 | 5.513 | 5.633 | 128,625 | +0.01(+0.11%) |
Jun 05, 2015 | 5.557 | 5.652 | 5.532 | 5.627 | 311,144 | +0.07(+1.25%) |
Jun 04, 2015 | 5.608 | 5.608 | 5.532 | 5.557 | 93,148 | -0.09(-1.57%) |
Jun 03, 2015 | 5.652 | 5.652 | 5.507 | 5.645 | 221,790 | +0.01(+0.11%) |
Jun 02, 2015 | 5.658 | 5.664 | 5.573 | 5.639 | 254,056 | +0.06(+1.02%) |
Jun 01, 2015 | 5.431 | 5.589 | 5.412 | 5.582 | 246,473 | +0.17(+3.15%) |
May 29, 2015 | 5.418 | 5.424 | 5.368 | 5.412 | 155,178 | +0.02(+0.35%) |
May 28, 2015 | 5.304 | 5.462 | 5.286 | 5.393 | 448,432 | +0.13(+2.40%) |
May 27, 2015 | 5.222 | 5.286 | 5.210 | 5.267 | 249,160 | +0.01(+0.24%) |
May 26, 2015 | 5.241 | 5.279 | 5.191 | 5.254 | 276,576 | +0.08(+1.46%) |
May 22, 2015 | 5.241 | 5.178 | 5.178 | 5.178 | 107,999 | +0.00(+0.00%) |
May 21, 2015 | 5.191 | 5.235 | 5.147 | 5.178 | 158,645 | +0.02(+0.37%) |
May 20, 2015 | 5.286 | 5.286 | 5.159 | 5.159 | 148,667 | -0.08(-1.57%) |
May 19, 2015 | 5.184 | 5.241 | 5.184 | 5.241 | 216,930 | +0.06(+1.10%) |
May 18, 2015 | 5.178 | 5.286 | 5.115 | 5.184 | 495,345 | +0.18(+3.53%) |
May 15, 2015 | 4.926 | 5.128 | 4.845 | 5.008 | 763,169 | +0.11(+2.32%) |
May 14, 2015 | 4.869 | 4.919 | 4.799 | 4.894 | 446,063 | +0.16(+3.47%) |
May 13, 2015 | 4.736 | 4.774 | 4.704 | 4.730 | 73,710 | +0.01(+0.27%) |
May 12, 2015 | 4.641 | 4.793 | 4.641 | 4.717 | 78,304 | +0.08(+1.63%) |
May 11, 2015 | 4.768 | 4.799 | 4.641 | 4.641 | 91,373 | -0.13(-2.65%) |
May 08, 2015 | 4.736 | 4.843 | 4.679 | 4.768 | 473,550 | +0.06(+1.34%) |
May 07, 2015 | 4.528 | 4.717 | 4.528 | 4.705 | 122,911 | +0.18(+3.91%) |
May 06, 2015 | 4.622 | 4.622 | 4.499 | 4.528 | 50,631 | -0.06(-1.24%) |
May 05, 2015 | 4.591 | 4.654 | 4.585 | 4.585 | 29,883 | +0.04(+0.83%) |
May 04, 2015 | 4.610 | 4.648 | 4.502 | 4.547 | 68,985 | -0.10(-2.24%) |