Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.529 | 5.587 | 5.506 | 5.587 | 110,284 | +0.05(+0.96%) |
Jul 30, 2015 | 5.594 | 5.663 | 5.533 | 5.533 | 129,532 | -0.11(-2.03%) |
Jul 29, 2015 | 5.472 | 5.674 | 5.442 | 5.648 | 141,058 | +0.18(+3.21%) |
Jul 28, 2015 | 5.438 | 5.524 | 5.423 | 5.472 | 125,525 | +0.03(+0.49%) |
Jul 27, 2015 | 5.587 | 5.590 | 5.434 | 5.445 | 109,230 | -0.05(-0.90%) |
Jul 24, 2015 | 5.571 | 5.602 | 5.494 | 5.495 | 102,524 | -0.11(-1.94%) |
Jul 23, 2015 | 5.716 | 5.819 | 5.583 | 5.604 | 91,888 | -0.09(-1.51%) |
Jul 22, 2015 | 5.800 | 5.846 | 5.644 | 5.689 | 173,612 | -0.14(-2.48%) |
Jul 21, 2015 | 5.823 | 5.873 | 5.808 | 5.834 | 73,851 | +0.05(+0.92%) |
Jul 20, 2015 | 5.876 | 5.899 | 5.777 | 5.781 | 95,470 | -0.13(-2.26%) |
Jul 17, 2015 | 5.811 | 5.945 | 5.811 | 5.914 | 65,252 | +0.06(+1.04%) |
Jul 16, 2015 | 5.880 | 5.968 | 5.846 | 5.853 | 100,715 | -0.05(-0.78%) |
Jul 15, 2015 | 5.918 | 5.918 | 5.796 | 5.899 | 109,731 | -0.02(-0.26%) |
Jul 14, 2015 | 5.823 | 5.940 | 5.739 | 5.914 | 131,310 | +0.04(+0.65%) |
Jul 13, 2015 | 5.861 | 5.899 | 5.720 | 5.876 | 153,157 | +0.00(+0.06%) |
Jul 10, 2015 | 5.735 | 5.888 | 5.644 | 5.873 | 190,416 | +0.12(+2.05%) |
Jul 09, 2015 | 5.739 | 5.846 | 5.602 | 5.754 | 158,628 | -0.00(-0.07%) |
Jul 08, 2015 | 5.621 | 5.777 | 5.503 | 5.758 | 103,676 | +0.14(+2.51%) |
Jul 07, 2015 | 5.571 | 5.663 | 5.491 | 5.617 | 102,404 | +0.11(+1.94%) |
Jul 06, 2015 | 5.640 | 5.652 | 5.442 | 5.510 | 91,689 | -0.13(-2.30%) |
Jul 02, 2015 | 5.712 | 5.640 | 5.640 | 5.640 | 102,797 | -0.06(-1.14%) |
Jul 01, 2015 | 5.766 | 5.897 | 5.438 | 5.705 | 251,140 | +0.02(+0.40%) |
Jun 30, 2015 | 5.949 | 6.002 | 5.682 | 5.682 | 228,388 | -0.23(-3.93%) |
Jun 29, 2015 | 5.922 | 6.048 | 5.839 | 5.914 | 133,621 | -0.13(-2.15%) |
Jun 26, 2015 | 6.002 | 6.066 | 5.838 | 6.044 | 134,683 | +0.08(+1.34%) |
Jun 25, 2015 | 6.197 | 6.197 | 5.953 | 5.964 | 113,586 | -0.21(-3.34%) |
Jun 24, 2015 | 5.956 | 6.193 | 5.853 | 6.170 | 169,836 | +0.18(+2.99%) |
Jun 23, 2015 | 6.067 | 6.067 | 5.888 | 5.991 | 128,431 | +0.08(+1.42%) |
Jun 22, 2015 | 5.953 | 5.953 | 5.811 | 5.907 | 168,223 | +0.06(+1.04%) |
Jun 19, 2015 | 5.979 | 6.007 | 5.846 | 5.846 | 139,990 | -0.18(-3.04%) |
Jun 18, 2015 | 5.949 | 6.048 | 5.949 | 6.029 | 173,932 | +0.07(+1.22%) |
Jun 17, 2015 | 6.021 | 6.045 | 5.949 | 5.956 | 82,877 | -0.08(-1.26%) |
Jun 16, 2015 | 5.998 | 6.117 | 5.972 | 6.033 | 76,820 | +0.01(+0.19%) |
Jun 15, 2015 | 5.949 | 6.056 | 5.949 | 6.021 | 71,397 | +0.05(+0.83%) |
Jun 12, 2015 | 6.063 | 6.063 | 5.953 | 5.972 | 129,233 | -0.10(-1.57%) |
Jun 11, 2015 | 6.075 | 6.090 | 6.025 | 6.067 | 66,634 | +0.00(+0.06%) |
Jun 10, 2015 | 6.086 | 6.113 | 6.032 | 6.063 | 90,653 | -0.01(-0.13%) |
Jun 09, 2015 | 5.968 | 6.128 | 5.968 | 6.071 | 141,897 | -0.00(-0.00%) |
Jun 08, 2015 | 6.156 | 6.164 | 6.063 | 6.071 | 188,004 | -0.11(-1.80%) |
Jun 05, 2015 | 6.156 | 6.182 | 6.134 | 6.182 | 115,351 | +0.06(+0.91%) |
Jun 04, 2015 | 6.212 | 6.212 | 6.093 | 6.127 | 174,004 | -0.09(-1.38%) |
Jun 03, 2015 | 6.156 | 6.220 | 6.127 | 6.212 | 147,774 | +0.06(+0.91%) |
Jun 02, 2015 | 6.134 | 6.194 | 6.115 | 6.156 | 114,461 | +0.06(+0.98%) |
Jun 01, 2015 | 6.168 | 6.194 | 6.086 | 6.097 | 91,051 | -0.04(-0.67%) |
May 29, 2015 | 6.186 | 6.201 | 6.101 | 6.138 | 115,862 | -0.04(-0.60%) |
May 28, 2015 | 6.119 | 6.175 | 6.119 | 6.175 | 150,395 | +0.02(+0.36%) |
May 27, 2015 | 6.138 | 6.231 | 6.137 | 6.153 | 110,512 | +0.01(+0.18%) |
May 26, 2015 | 6.141 | 6.141 | 6.101 | 6.141 | 109,488 | +0.00(+0.00%) |
May 22, 2015 | 6.127 | 6.141 | 6.141 | 6.141 | 80,379 | +0.04(+0.67%) |
May 21, 2015 | 6.138 | 6.190 | 6.045 | 6.101 | 81,027 | -0.05(-0.85%) |
May 20, 2015 | 6.123 | 6.182 | 6.097 | 6.153 | 73,225 | +0.06(+0.92%) |
May 19, 2015 | 6.097 | 6.130 | 6.045 | 6.097 | 90,140 | -0.00(-0.06%) |
May 18, 2015 | 6.097 | 6.104 | 6.060 | 6.101 | 52,929 | +0.01(+0.12%) |
May 15, 2015 | 6.008 | 6.108 | 5.952 | 6.093 | 95,654 | +0.05(+0.86%) |
May 14, 2015 | 6.156 | 6.227 | 6.034 | 6.041 | 163,914 | -0.12(-1.93%) |
May 13, 2015 | 6.225 | 6.225 | 6.048 | 6.160 | 131,048 | +0.10(+1.72%) |
May 12, 2015 | 6.052 | 6.089 | 5.952 | 6.056 | 147,349 | +0.04(+0.74%) |
May 11, 2015 | 6.141 | 6.246 | 5.997 | 6.011 | 114,238 | -0.07(-1.22%) |
May 08, 2015 | 6.242 | 6.285 | 6.086 | 6.086 | 97,675 | -0.13(-2.15%) |
May 07, 2015 | 6.175 | 6.275 | 5.994 | 6.220 | 90,949 | +0.02(+0.36%) |
May 06, 2015 | 6.145 | 6.208 | 6.026 | 6.197 | 133,728 | +0.06(+0.97%) |
May 05, 2015 | 6.130 | 6.138 | 6.054 | 6.138 | 80,059 | +0.00(+0.06%) |
May 04, 2015 | 6.190 | 6.190 | 6.056 | 6.134 | 79,578 | -0.04(-0.60%) |