Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.640 | 7.730 | 7.540 | 7.580 | 265,347 | -0.06(-0.79%) |
Jul 30, 2015 | 7.310 | 7.640 | 7.310 | 7.640 | 478,227 | +0.28(+3.80%) |
Jul 29, 2015 | 7.320 | 7.440 | 7.290 | 7.360 | 433,982 | +0.06(+0.82%) |
Jul 28, 2015 | 7.110 | 7.320 | 7.070 | 7.300 | 285,324 | +0.08(+1.11%) |
Jul 27, 2015 | 7.150 | 7.370 | 6.980 | 7.220 | 285,893 | +0.15(+2.12%) |
Jul 24, 2015 | 7.110 | 7.240 | 6.810 | 7.070 | 600,789 | -0.08(-1.12%) |
Jul 23, 2015 | 6.800 | 7.700 | 6.700 | 7.150 | 1,780,037 | +1.73(+31.92%) |
Jul 22, 2015 | 5.450 | 5.540 | 5.290 | 5.420 | 341,696 | -0.08(-1.45%) |
Jul 21, 2015 | 5.440 | 5.690 | 5.430 | 5.500 | 235,611 | +0.09(+1.66%) |
Jul 20, 2015 | 5.720 | 5.730 | 5.370 | 5.410 | 269,514 | -0.29(-5.09%) |
Jul 17, 2015 | 5.810 | 5.830 | 5.645 | 5.700 | 520,506 | -0.10(-1.72%) |
Jul 16, 2015 | 6.000 | 6.000 | 5.700 | 5.800 | 348,664 | -0.11(-1.86%) |
Jul 15, 2015 | 6.100 | 6.100 | 5.900 | 5.910 | 279,690 | -0.22(-3.59%) |
Jul 14, 2015 | 6.110 | 6.130 | 5.940 | 6.130 | 263,927 | +0.00(+0.00%) |
Jul 13, 2015 | 6.180 | 6.209 | 6.120 | 6.130 | 141,310 | -0.01(-0.16%) |
Jul 10, 2015 | 6.100 | 6.170 | 6.040 | 6.140 | 168,023 | +0.10(+1.66%) |
Jul 09, 2015 | 6.090 | 6.110 | 5.970 | 6.040 | 191,132 | +0.02(+0.33%) |
Jul 08, 2015 | 6.130 | 6.140 | 5.980 | 6.020 | 212,882 | -0.13(-2.11%) |
Jul 07, 2015 | 6.090 | 6.220 | 6.060 | 6.150 | 195,582 | +0.04(+0.65%) |
Jul 06, 2015 | 6.120 | 6.250 | 6.090 | 6.110 | 197,009 | -0.03(-0.49%) |
Jul 02, 2015 | 6.180 | 6.140 | 6.140 | 6.140 | 108,000 | -0.01(-0.16%) |
Jul 01, 2015 | 6.310 | 6.460 | 6.120 | 6.150 | 183,679 | -0.08(-1.28%) |
Jun 30, 2015 | 6.370 | 6.450 | 6.195 | 6.230 | 192,810 | -0.07(-1.11%) |
Jun 29, 2015 | 6.480 | 6.600 | 6.300 | 6.300 | 224,069 | -0.20(-3.08%) |
Jun 26, 2015 | 6.780 | 6.780 | 6.500 | 6.500 | 684,447 | -0.26(-3.85%) |
Jun 25, 2015 | 6.750 | 6.770 | 6.600 | 6.760 | 193,526 | +0.10(+1.50%) |
Jun 24, 2015 | 6.710 | 6.770 | 6.650 | 6.660 | 137,837 | -0.02(-0.30%) |
Jun 23, 2015 | 6.730 | 6.787 | 6.650 | 6.680 | 86,357 | -0.03(-0.45%) |
Jun 22, 2015 | 6.830 | 6.830 | 6.650 | 6.710 | 207,836 | +0.02(+0.30%) |
Jun 19, 2015 | 6.880 | 6.880 | 6.680 | 6.690 | 199,970 | -0.15(-2.19%) |
Jun 18, 2015 | 6.940 | 6.969 | 6.810 | 6.840 | 156,537 | -0.05(-0.73%) |
Jun 17, 2015 | 6.890 | 6.930 | 6.620 | 6.890 | 241,852 | +0.05(+0.73%) |
Jun 16, 2015 | 6.610 | 7.150 | 6.560 | 6.840 | 694,051 | +0.59(+9.44%) |
Jun 15, 2015 | 6.100 | 6.260 | 6.010 | 6.250 | 106,529 | +0.13(+2.12%) |
Jun 12, 2015 | 6.110 | 6.160 | 6.050 | 6.120 | 98,949 | +0.00(+0.00%) |
Jun 11, 2015 | 6.220 | 6.220 | 6.050 | 6.120 | 184,431 | -0.06(-0.97%) |
Jun 10, 2015 | 6.310 | 6.390 | 6.170 | 6.180 | 229,746 | -0.12(-1.90%) |
Jun 09, 2015 | 6.440 | 6.440 | 6.230 | 6.300 | 229,896 | -0.15(-2.33%) |
Jun 08, 2015 | 6.520 | 6.550 | 6.420 | 6.450 | 183,051 | -0.11(-1.68%) |
Jun 05, 2015 | 6.440 | 6.620 | 6.400 | 6.560 | 377,168 | +0.10(+1.55%) |
Jun 04, 2015 | 6.490 | 6.540 | 6.430 | 6.460 | 178,108 | -0.04(-0.62%) |
Jun 03, 2015 | 6.420 | 6.530 | 6.420 | 6.500 | 180,528 | +0.06(+0.93%) |
Jun 02, 2015 | 6.430 | 6.510 | 6.380 | 6.440 | 177,373 | -0.04(-0.62%) |
Jun 01, 2015 | 6.460 | 6.520 | 6.290 | 6.480 | 226,776 | +0.01(+0.15%) |
May 29, 2015 | 6.490 | 6.650 | 6.460 | 6.470 | 356,300 | -0.04(-0.61%) |
May 28, 2015 | 6.400 | 6.530 | 6.400 | 6.510 | 270,942 | +0.11(+1.72%) |
May 27, 2015 | 6.240 | 6.400 | 6.240 | 6.400 | 320,408 | +0.15(+2.40%) |
May 26, 2015 | 6.280 | 6.330 | 6.200 | 6.250 | 200,872 | -0.04(-0.64%) |
May 22, 2015 | 6.300 | 6.290 | 6.290 | 6.290 | 142,800 | -0.01(-0.16%) |
May 21, 2015 | 6.220 | 6.315 | 6.130 | 6.300 | 276,231 | +0.06(+0.96%) |
May 20, 2015 | 6.200 | 6.290 | 6.130 | 6.240 | 292,743 | +0.07(+1.13%) |
May 19, 2015 | 6.150 | 6.200 | 6.050 | 6.170 | 178,547 | +0.00(+0.00%) |
May 18, 2015 | 6.140 | 6.180 | 6.096 | 6.170 | 229,154 | +0.02(+0.33%) |
May 15, 2015 | 6.110 | 6.190 | 6.040 | 6.150 | 234,643 | +0.04(+0.65%) |
May 14, 2015 | 6.040 | 6.150 | 5.990 | 6.110 | 497,233 | +0.12(+2.00%) |
May 13, 2015 | 6.100 | 6.100 | 5.850 | 5.990 | 358,922 | -0.06(-0.99%) |
May 12, 2015 | 5.930 | 6.060 | 5.840 | 6.050 | 465,220 | +0.06(+1.00%) |
May 11, 2015 | 6.020 | 6.100 | 5.980 | 5.990 | 224,516 | -0.07(-1.16%) |
May 08, 2015 | 6.010 | 6.154 | 6.010 | 6.060 | 225,026 | +0.06(+1.08%) |
May 07, 2015 | 5.930 | 6.010 | 5.900 | 5.995 | 228,773 | +0.04(+0.76%) |
May 06, 2015 | 5.930 | 5.960 | 5.810 | 5.950 | 265,077 | +0.02(+0.34%) |
May 05, 2015 | 6.150 | 6.170 | 5.870 | 5.930 | 310,316 | -0.25(-4.05%) |
May 04, 2015 | 6.150 | 6.370 | 6.131 | 6.180 | 188,989 | +0.01(+0.16%) |