Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.778 | 5.844 | 5.639 | 5.702 | 2,710,170 | -0.06(-1.05%) |
Jul 30, 2015 | 5.834 | 5.899 | 5.622 | 5.763 | 1,920,365 | -0.07(-1.13%) |
Jul 29, 2015 | 5.601 | 5.834 | 5.584 | 5.829 | 4,600,677 | +0.23(+4.06%) |
Jul 28, 2015 | 5.541 | 5.627 | 5.495 | 5.601 | 2,824,961 | +0.12(+2.12%) |
Jul 27, 2015 | 5.556 | 5.627 | 5.485 | 5.485 | 1,499,140 | -0.15(-2.60%) |
Jul 24, 2015 | 5.778 | 5.819 | 5.566 | 5.632 | 1,203,551 | -0.19(-3.21%) |
Jul 23, 2015 | 5.768 | 5.854 | 5.723 | 5.819 | 1,182,258 | +0.04(+0.61%) |
Jul 22, 2015 | 5.869 | 5.869 | 5.738 | 5.783 | 816,797 | -0.14(-2.39%) |
Jul 21, 2015 | 5.879 | 6.024 | 5.870 | 5.925 | 1,204,688 | +0.09(+1.47%) |
Jul 20, 2015 | 5.930 | 6.081 | 5.829 | 5.839 | 1,075,325 | -0.12(-1.95%) |
Jul 17, 2015 | 6.061 | 6.061 | 5.899 | 5.955 | 1,324,890 | -0.09(-1.50%) |
Jul 16, 2015 | 6.127 | 6.137 | 5.965 | 6.046 | 1,097,860 | -0.03(-0.50%) |
Jul 15, 2015 | 6.197 | 6.208 | 6.026 | 6.076 | 1,967,071 | -0.16(-2.51%) |
Jul 14, 2015 | 6.132 | 6.243 | 6.117 | 6.233 | 2,489,055 | +0.07(+1.06%) |
Jul 13, 2015 | 6.107 | 6.192 | 6.061 | 6.167 | 1,458,157 | +0.02(+0.33%) |
Jul 10, 2015 | 6.273 | 6.319 | 6.122 | 6.147 | 953,386 | -0.09(-1.38%) |
Jul 09, 2015 | 6.182 | 6.283 | 6.132 | 6.233 | 2,212,459 | +0.17(+2.83%) |
Jul 08, 2015 | 6.147 | 6.147 | 5.975 | 6.061 | 1,764,355 | -0.15(-2.36%) |
Jul 07, 2015 | 6.127 | 6.208 | 5.849 | 6.208 | 1,777,585 | +0.04(+0.66%) |
Jul 06, 2015 | 6.324 | 6.344 | 6.051 | 6.167 | 2,219,547 | -0.26(-4.01%) |
Jul 02, 2015 | 6.374 | 6.425 | 6.425 | 6.425 | 1,402,916 | +0.09(+1.35%) |
Jul 01, 2015 | 6.667 | 6.718 | 6.283 | 6.339 | 2,455,358 | -0.36(-5.35%) |
Jun 30, 2015 | 6.687 | 6.708 | 6.602 | 6.697 | 1,563,780 | +0.10(+1.45%) |
Jun 29, 2015 | 6.586 | 6.740 | 6.571 | 6.602 | 872,407 | -0.10(-1.43%) |
Jun 26, 2015 | 6.703 | 6.703 | 6.566 | 6.697 | 1,316,573 | -0.02(-0.23%) |
Jun 25, 2015 | 6.788 | 6.844 | 6.713 | 6.713 | 760,548 | -0.09(-1.34%) |
Jun 24, 2015 | 6.788 | 6.940 | 6.718 | 6.804 | 1,069,102 | -0.01(-0.15%) |
Jun 23, 2015 | 6.647 | 6.834 | 6.581 | 6.814 | 1,086,713 | +0.16(+2.35%) |
Jun 22, 2015 | 6.501 | 6.692 | 6.490 | 6.657 | 1,453,358 | +0.17(+2.57%) |
Jun 19, 2015 | 6.612 | 6.671 | 6.480 | 6.490 | 1,338,396 | -0.15(-2.21%) |
Jun 18, 2015 | 6.607 | 6.748 | 6.596 | 6.637 | 1,912,725 | +0.05(+0.69%) |
Jun 17, 2015 | 6.662 | 6.672 | 6.440 | 6.591 | 2,216,431 | +0.09(+1.32%) |
Jun 16, 2015 | 6.557 | 6.693 | 6.394 | 6.506 | 2,829,313 | -0.26(-3.87%) |
Jun 15, 2015 | 6.576 | 6.880 | 6.571 | 6.767 | 1,188,476 | +0.13(+1.90%) |
Jun 12, 2015 | 6.702 | 6.707 | 6.609 | 6.641 | 1,317,406 | -0.09(-1.32%) |
Jun 11, 2015 | 6.852 | 6.852 | 6.604 | 6.730 | 3,196,487 | -0.08(-1.23%) |
Jun 10, 2015 | 6.791 | 6.945 | 6.758 | 6.814 | 1,650,225 | +0.10(+1.46%) |
Jun 09, 2015 | 6.627 | 6.788 | 6.623 | 6.716 | 1,434,488 | +0.14(+2.13%) |
Jun 08, 2015 | 6.482 | 6.633 | 6.482 | 6.576 | 879,018 | +0.10(+1.59%) |
Jun 05, 2015 | 6.440 | 6.566 | 6.384 | 6.473 | 1,468,729 | +0.00(+0.07%) |
Jun 04, 2015 | 6.543 | 6.613 | 6.440 | 6.468 | 1,465,215 | -0.13(-1.91%) |
Jun 03, 2015 | 6.693 | 6.735 | 6.566 | 6.595 | 1,237,044 | -0.07(-0.98%) |
Jun 02, 2015 | 6.618 | 6.721 | 6.618 | 6.660 | 1,178,833 | +0.07(+1.06%) |
Jun 01, 2015 | 6.805 | 6.805 | 6.534 | 6.590 | 1,583,866 | -0.19(-2.76%) |
May 29, 2015 | 6.711 | 6.889 | 6.688 | 6.777 | 2,941,044 | +0.03(+0.42%) |
May 28, 2015 | 6.669 | 6.767 | 6.590 | 6.749 | 1,241,133 | +0.08(+1.19%) |
May 27, 2015 | 6.931 | 6.950 | 6.646 | 6.669 | 5,965,605 | -0.31(-4.42%) |
May 26, 2015 | 7.174 | 7.188 | 6.922 | 6.978 | 2,584,703 | -0.29(-4.05%) |
May 22, 2015 | 7.211 | 7.272 | 7.272 | 7.272 | 1,472,726 | -0.01(-0.13%) |
May 21, 2015 | 7.132 | 7.282 | 7.123 | 7.282 | 1,515,350 | +0.17(+2.43%) |
May 20, 2015 | 7.043 | 7.158 | 6.917 | 7.109 | 975,786 | +0.08(+1.13%) |
May 19, 2015 | 7.314 | 7.328 | 7.024 | 7.029 | 1,414,559 | -0.39(-5.23%) |
May 18, 2015 | 7.581 | 7.623 | 7.354 | 7.417 | 1,096,345 | -0.21(-2.70%) |
May 15, 2015 | 7.646 | 7.693 | 7.525 | 7.623 | 1,486,347 | -0.09(-1.21%) |
May 14, 2015 | 7.665 | 7.810 | 7.515 | 7.716 | 3,062,893 | +0.10(+1.29%) |
May 13, 2015 | 7.567 | 8.001 | 7.567 | 7.618 | 2,126,693 | +0.16(+2.13%) |
May 12, 2015 | 7.450 | 7.548 | 7.305 | 7.459 | 1,173,576 | +0.03(+0.38%) |
May 11, 2015 | 7.768 | 7.768 | 7.431 | 7.431 | 1,204,432 | -0.29(-3.75%) |
May 08, 2015 | 7.941 | 7.955 | 7.641 | 7.721 | 1,440,894 | -0.18(-2.25%) |
May 07, 2015 | 8.081 | 8.141 | 7.838 | 7.898 | 1,707,611 | -0.27(-3.32%) |
May 06, 2015 | 8.198 | 8.375 | 8.150 | 8.170 | 2,555,009 | +0.08(+1.04%) |
May 05, 2015 | 8.039 | 8.230 | 8.039 | 8.085 | 2,087,049 | +0.15(+1.88%) |
May 04, 2015 | 7.852 | 7.964 | 7.810 | 7.936 | 1,399,166 | +0.08(+1.01%) |