Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.700 | 5.708 | 5.579 | 5.612 | 793,041 | -0.03(-0.53%) |
Jul 30, 2015 | 5.697 | 5.782 | 5.579 | 5.642 | 1,287,918 | -0.06(-1.02%) |
Jul 29, 2015 | 5.521 | 5.740 | 5.511 | 5.700 | 3,123,204 | +0.20(+3.65%) |
Jul 28, 2015 | 5.644 | 5.670 | 5.445 | 5.499 | 2,529,395 | -0.10(-1.81%) |
Jul 27, 2015 | 5.735 | 5.770 | 5.494 | 5.601 | 2,629,086 | -0.26(-4.42%) |
Jul 24, 2015 | 5.868 | 5.976 | 5.830 | 5.860 | 3,449,622 | +0.01(+0.14%) |
Jul 23, 2015 | 5.840 | 6.235 | 5.801 | 5.851 | 7,730,763 | +0.10(+1.73%) |
Jul 22, 2015 | 5.689 | 5.782 | 5.644 | 5.752 | 1,923,163 | +0.05(+0.84%) |
Jul 21, 2015 | 5.672 | 5.733 | 5.592 | 5.704 | 2,010,950 | +0.06(+1.09%) |
Jul 20, 2015 | 5.619 | 5.669 | 5.617 | 5.642 | 924,197 | -0.00(-0.03%) |
Jul 17, 2015 | 5.644 | 5.656 | 5.514 | 5.644 | 1,015,725 | +0.02(+0.32%) |
Jul 16, 2015 | 5.589 | 5.659 | 5.577 | 5.625 | 739,171 | +0.13(+2.36%) |
Jul 15, 2015 | 5.554 | 5.554 | 5.453 | 5.496 | 7,351,090 | -0.08(-1.46%) |
Jul 14, 2015 | 5.544 | 5.634 | 5.458 | 5.577 | 1,240,675 | +0.03(+0.60%) |
Jul 13, 2015 | 5.650 | 5.669 | 5.542 | 5.544 | 1,723,009 | -0.11(-1.88%) |
Jul 10, 2015 | 5.675 | 5.679 | 5.569 | 5.650 | 3,232,564 | +0.07(+1.31%) |
Jul 09, 2015 | 5.614 | 5.785 | 5.516 | 5.577 | 3,215,389 | +0.20(+3.64%) |
Jul 08, 2015 | 4.962 | 5.667 | 4.935 | 5.381 | 4,308,666 | +0.04(+0.75%) |
Jul 07, 2015 | 5.677 | 5.677 | 5.289 | 5.342 | 9,334,148 | -0.38(-6.70%) |
Jul 06, 2015 | 5.833 | 5.840 | 5.637 | 5.725 | 7,329,637 | -0.21(-3.55%) |
Jul 02, 2015 | 5.957 | 5.936 | 5.936 | 5.936 | 1,132,580 | -0.03(-0.53%) |
Jul 01, 2015 | 5.783 | 5.984 | 5.783 | 5.967 | 2,346,953 | +0.11(+1.84%) |
Jun 30, 2015 | 5.818 | 5.868 | 5.780 | 5.860 | 918,130 | +0.10(+1.79%) |
Jun 29, 2015 | 5.611 | 5.788 | 5.594 | 5.757 | 2,141,263 | +0.01(+0.14%) |
Jun 26, 2015 | 5.956 | 5.956 | 5.677 | 5.748 | 6,118,457 | -0.22(-3.67%) |
Jun 25, 2015 | 6.004 | 6.004 | 5.929 | 5.967 | 1,204,673 | -0.03(-0.47%) |
Jun 24, 2015 | 6.064 | 6.112 | 5.992 | 5.996 | 846,410 | -0.08(-1.26%) |
Jun 23, 2015 | 5.987 | 6.145 | 5.986 | 6.072 | 1,864,100 | +0.12(+2.01%) |
Jun 22, 2015 | 6.183 | 6.198 | 5.888 | 5.952 | 3,310,459 | -0.20(-3.24%) |
Jun 19, 2015 | 6.344 | 6.371 | 6.142 | 6.152 | 1,485,023 | -0.19(-2.96%) |
Jun 18, 2015 | 6.304 | 6.346 | 6.293 | 6.339 | 2,733,277 | +0.03(+0.55%) |
Jun 17, 2015 | 6.313 | 6.313 | 6.266 | 6.304 | 3,212,479 | -0.00(-0.05%) |
Jun 16, 2015 | 6.261 | 6.313 | 6.152 | 6.308 | 1,973,436 | +0.01(+0.11%) |
Jun 15, 2015 | 6.316 | 6.344 | 6.283 | 6.301 | 2,527,431 | -0.02(-0.39%) |
Jun 12, 2015 | 6.309 | 6.326 | 6.233 | 6.326 | 5,265,347 | +0.02(+0.29%) |
Jun 11, 2015 | 6.260 | 6.308 | 6.241 | 6.308 | 3,968,265 | +0.06(+0.90%) |
Jun 10, 2015 | 6.009 | 6.266 | 5.994 | 6.251 | 2,399,823 | +0.28(+4.61%) |
Jun 09, 2015 | 5.959 | 5.991 | 5.938 | 5.976 | 656,498 | -0.01(-0.11%) |
Jun 08, 2015 | 6.059 | 6.072 | 5.951 | 5.982 | 1,170,154 | -0.07(-1.21%) |
Jun 05, 2015 | 5.957 | 6.059 | 5.956 | 6.055 | 995,182 | +0.09(+1.53%) |
Jun 04, 2015 | 5.959 | 5.999 | 5.939 | 5.964 | 590,532 | -0.02(-0.31%) |
Jun 03, 2015 | 6.034 | 6.037 | 5.959 | 5.982 | 810,535 | +0.02(+0.28%) |
Jun 02, 2015 | 5.974 | 6.045 | 5.943 | 5.966 | 1,830,809 | -0.09(-1.51%) |
Jun 01, 2015 | 6.059 | 6.068 | 6.017 | 6.057 | 2,629,218 | +0.04(+0.75%) |
May 29, 2015 | 5.996 | 6.044 | 5.952 | 6.012 | 2,316,524 | +0.03(+0.58%) |
May 28, 2015 | 6.019 | 6.045 | 5.967 | 5.977 | 1,705,093 | -0.08(-1.32%) |
May 27, 2015 | 6.042 | 6.069 | 6.029 | 6.057 | 1,455,239 | +0.05(+0.83%) |
May 26, 2015 | 6.057 | 6.059 | 5.972 | 6.007 | 4,185,305 | -0.01(-0.14%) |
May 22, 2015 | 6.045 | 6.016 | 6.016 | 6.016 | 1,992,859 | -0.01(-0.25%) |
May 21, 2015 | 5.982 | 6.059 | 5.982 | 6.031 | 1,124,146 | +0.03(+0.44%) |
May 20, 2015 | 6.017 | 6.074 | 5.986 | 6.004 | 758,708 | -0.03(-0.44%) |
May 19, 2015 | 6.055 | 6.064 | 5.986 | 6.031 | 630,955 | +0.03(+0.44%) |
May 18, 2015 | 5.976 | 6.060 | 5.962 | 6.004 | 3,774,016 | +0.02(+0.36%) |
May 15, 2015 | 6.055 | 6.075 | 5.956 | 5.982 | 800,782 | -0.02(-0.36%) |
May 14, 2015 | 6.009 | 6.045 | 5.983 | 6.004 | 1,257,326 | +0.01(+0.11%) |
May 13, 2015 | 5.976 | 6.060 | 5.967 | 5.997 | 831,362 | +0.06(+0.98%) |
May 12, 2015 | 5.997 | 5.997 | 5.876 | 5.939 | 939,077 | -0.09(-1.43%) |
May 11, 2015 | 6.080 | 6.122 | 6.014 | 6.026 | 1,081,090 | -0.05(-0.90%) |
May 08, 2015 | 6.183 | 6.206 | 6.057 | 6.080 | 435,778 | -0.03(-0.43%) |
May 07, 2015 | 6.059 | 6.170 | 5.976 | 6.107 | 1,804,868 | +0.05(+0.77%) |
May 06, 2015 | 6.138 | 6.157 | 6.050 | 6.060 | 1,367,470 | -0.05(-0.87%) |
May 05, 2015 | 6.074 | 6.125 | 5.994 | 6.114 | 2,654,147 | -0.03(-0.46%) |
May 04, 2015 | 6.133 | 6.157 | 6.052 | 6.142 | 3,797,499 | -0.03(-0.56%) |