Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.200 | 6.490 | 6.168 | 6.350 | 546,759 | +0.18(+2.92%) |
Jul 30, 2015 | 6.050 | 6.250 | 6.020 | 6.170 | 487,172 | +0.21(+3.52%) |
Jul 29, 2015 | 6.010 | 6.083 | 5.590 | 5.960 | 289,958 | -0.03(-0.50%) |
Jul 28, 2015 | 5.950 | 6.100 | 5.827 | 5.990 | 255,026 | +0.07(+1.18%) |
Jul 27, 2015 | 5.870 | 5.960 | 5.830 | 5.920 | 164,094 | +0.02(+0.34%) |
Jul 24, 2015 | 5.750 | 5.970 | 5.720 | 5.900 | 158,470 | +0.12(+2.08%) |
Jul 23, 2015 | 5.740 | 5.800 | 5.700 | 5.780 | 91,712 | +0.07(+1.23%) |
Jul 22, 2015 | 5.750 | 5.830 | 5.650 | 5.710 | 138,599 | -0.04(-0.70%) |
Jul 21, 2015 | 5.870 | 5.910 | 5.740 | 5.750 | 152,199 | -0.14(-2.38%) |
Jul 20, 2015 | 6.040 | 6.050 | 5.850 | 5.890 | 135,171 | -0.15(-2.48%) |
Jul 17, 2015 | 5.990 | 6.070 | 5.940 | 6.040 | 207,137 | +0.08(+1.34%) |
Jul 16, 2015 | 5.850 | 5.980 | 5.650 | 5.960 | 124,102 | +0.16(+2.76%) |
Jul 15, 2015 | 5.850 | 5.850 | 5.620 | 5.800 | 138,427 | -0.06(-1.02%) |
Jul 14, 2015 | 5.800 | 6.000 | 5.790 | 5.860 | 235,624 | +0.06(+1.03%) |
Jul 13, 2015 | 5.830 | 5.830 | 5.730 | 5.800 | 124,039 | +0.02(+0.35%) |
Jul 10, 2015 | 5.610 | 5.860 | 5.560 | 5.780 | 151,489 | +0.21(+3.77%) |
Jul 09, 2015 | 5.600 | 5.620 | 5.500 | 5.570 | 153,747 | +0.01(+0.18%) |
Jul 08, 2015 | 5.590 | 5.650 | 5.540 | 5.560 | 172,604 | -0.05(-0.89%) |
Jul 07, 2015 | 5.570 | 5.640 | 5.520 | 5.610 | 126,365 | +0.01(+0.18%) |
Jul 06, 2015 | 5.570 | 5.600 | 5.520 | 5.600 | 95,372 | -0.01(-0.18%) |
Jul 02, 2015 | 5.610 | 5.610 | 5.610 | 5.610 | 58,200 | +0.02(+0.36%) |
Jul 01, 2015 | 5.620 | 5.640 | 5.550 | 5.590 | 244,391 | -0.02(-0.36%) |
Jun 30, 2015 | 5.600 | 5.635 | 5.560 | 5.610 | 116,047 | +0.01(+0.18%) |
Jun 29, 2015 | 5.760 | 5.775 | 5.540 | 5.600 | 95,196 | -0.16(-2.78%) |
Jun 26, 2015 | 5.740 | 5.870 | 5.700 | 5.760 | 818,664 | +0.05(+0.88%) |
Jun 25, 2015 | 5.620 | 5.770 | 5.580 | 5.710 | 151,922 | +0.10(+1.78%) |
Jun 24, 2015 | 5.630 | 5.670 | 5.590 | 5.610 | 79,579 | -0.06(-1.06%) |
Jun 23, 2015 | 5.620 | 5.710 | 5.620 | 5.670 | 53,654 | +0.05(+0.89%) |
Jun 22, 2015 | 5.620 | 5.680 | 5.600 | 5.620 | 130,369 | +0.02(+0.36%) |
Jun 19, 2015 | 5.780 | 5.780 | 5.580 | 5.600 | 318,864 | -0.16(-2.78%) |
Jun 18, 2015 | 5.690 | 5.810 | 5.650 | 5.760 | 214,989 | +0.07(+1.23%) |
Jun 17, 2015 | 5.680 | 5.720 | 5.630 | 5.690 | 102,268 | +0.04(+0.71%) |
Jun 16, 2015 | 5.540 | 5.690 | 5.520 | 5.650 | 106,801 | +0.07(+1.25%) |
Jun 15, 2015 | 5.580 | 5.630 | 5.530 | 5.580 | 159,631 | -0.06(-1.06%) |
Jun 12, 2015 | 5.650 | 5.680 | 5.600 | 5.640 | 54,440 | -0.01(-0.18%) |
Jun 11, 2015 | 5.700 | 5.720 | 5.600 | 5.650 | 72,633 | -0.05(-0.88%) |
Jun 10, 2015 | 5.650 | 5.720 | 5.610 | 5.700 | 103,928 | +0.07(+1.24%) |
Jun 09, 2015 | 5.650 | 5.710 | 5.600 | 5.630 | 141,791 | -0.02(-0.35%) |
Jun 08, 2015 | 5.640 | 5.700 | 5.630 | 5.650 | 80,687 | +0.01(+0.18%) |
Jun 05, 2015 | 5.690 | 5.740 | 5.600 | 5.640 | 211,175 | -0.05(-0.88%) |
Jun 04, 2015 | 5.710 | 5.790 | 5.680 | 5.690 | 165,649 | -0.01(-0.18%) |
Jun 03, 2015 | 5.610 | 5.710 | 5.480 | 5.700 | 191,887 | +0.11(+1.97%) |
Jun 02, 2015 | 5.500 | 5.640 | 5.490 | 5.590 | 127,985 | +0.09(+1.64%) |
Jun 01, 2015 | 5.590 | 5.660 | 5.370 | 5.500 | 259,510 | +0.00(+0.00%) |
May 29, 2015 | 5.300 | 5.638 | 5.270 | 5.500 | 462,064 | +0.24(+4.56%) |
May 28, 2015 | 5.260 | 5.398 | 5.190 | 5.260 | 241,685 | -0.01(-0.19%) |
May 27, 2015 | 5.150 | 5.350 | 5.150 | 5.270 | 167,082 | +0.11(+2.13%) |
May 26, 2015 | 5.200 | 5.260 | 5.090 | 5.160 | 339,057 | -0.04(-0.77%) |
May 22, 2015 | 5.200 | 5.200 | 5.200 | 5.200 | 300,100 | -0.04(-0.76%) |
May 21, 2015 | 5.400 | 5.420 | 5.225 | 5.240 | 383,214 | -0.15(-2.78%) |
May 20, 2015 | 5.390 | 5.458 | 5.370 | 5.390 | 188,298 | +0.00(+0.00%) |
May 19, 2015 | 5.620 | 5.688 | 5.380 | 5.390 | 359,242 | -0.22(-3.92%) |
May 18, 2015 | 5.610 | 5.756 | 5.560 | 5.610 | 150,173 | -0.05(-0.88%) |
May 15, 2015 | 5.500 | 5.660 | 5.500 | 5.660 | 230,890 | +0.16(+2.91%) |
May 14, 2015 | 5.880 | 5.880 | 5.470 | 5.500 | 399,373 | +0.13(+2.42%) |
May 13, 2015 | 5.440 | 5.460 | 5.320 | 5.370 | 83,472 | -0.05(-0.92%) |
May 12, 2015 | 5.340 | 5.430 | 5.230 | 5.420 | 334,146 | +0.05(+0.93%) |
May 11, 2015 | 5.360 | 5.470 | 5.330 | 5.370 | 237,736 | +0.01(+0.19%) |
May 08, 2015 | 5.580 | 5.610 | 5.340 | 5.360 | 406,939 | -0.16(-2.90%) |
May 07, 2015 | 5.490 | 5.660 | 5.490 | 5.520 | 195,672 | +0.03(+0.55%) |
May 06, 2015 | 5.520 | 5.600 | 5.411 | 5.490 | 158,570 | -0.03(-0.54%) |
May 05, 2015 | 5.450 | 5.535 | 5.400 | 5.520 | 339,705 | +0.07(+1.28%) |
May 04, 2015 | 5.450 | 5.540 | 5.400 | 5.450 | 270,969 | +0.00(+0.00%) |