Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.600 | 5.600 | 5.440 | 5.520 | 11,622 | +0.16(+2.99%) |
Jul 30, 2015 | 5.800 | 5.840 | 5.320 | 5.360 | 18,623 | -0.44(-7.59%) |
Jul 29, 2015 | 5.960 | 5.960 | 5.720 | 5.800 | 3,840 | -0.04(-0.68%) |
Jul 28, 2015 | 6.120 | 6.120 | 5.720 | 5.840 | 31,635 | -0.32(-5.19%) |
Jul 27, 2015 | 6.280 | 6.400 | 6.120 | 6.160 | 15,436 | -0.12(-1.91%) |
Jul 24, 2015 | 6.240 | 6.320 | 6.120 | 6.280 | 4,164 | -0.12(-1.88%) |
Jul 23, 2015 | 6.560 | 6.600 | 6.200 | 6.400 | 29,153 | +0.28(+4.58%) |
Jul 22, 2015 | 6.560 | 6.600 | 5.880 | 6.120 | 59,738 | -0.36(-5.56%) |
Jul 21, 2015 | 6.520 | 6.600 | 6.400 | 6.480 | 12,177 | +0.28(+4.52%) |
Jul 20, 2015 | 6.680 | 6.680 | 6.200 | 6.200 | 2,110 | -0.04(-0.64%) |
Jul 17, 2015 | 6.280 | 6.320 | 6.200 | 6.240 | 2,012 | -0.08(-1.27%) |
Jul 16, 2015 | 6.520 | 6.520 | 6.000 | 6.320 | 10,237 | -0.36(-5.39%) |
Jul 15, 2015 | 6.760 | 6.800 | 6.640 | 6.680 | 4,211 | -0.08(-1.18%) |
Jul 14, 2015 | 6.600 | 6.800 | 6.600 | 6.760 | 4,430 | +0.00(+0.00%) |
Jul 13, 2015 | 6.480 | 6.760 | 6.480 | 6.760 | 6,540 | +0.68(+11.18%) |
Jul 10, 2015 | 6.240 | 6.400 | 5.960 | 6.080 | 35,707 | -0.24(-3.80%) |
Jul 09, 2015 | 6.440 | 6.440 | 6.120 | 6.320 | 6,111 | -0.09(-1.45%) |
Jul 08, 2015 | 6.795 | 6.795 | 6.400 | 6.413 | 5,560 | -0.15(-2.24%) |
Jul 07, 2015 | 6.720 | 6.900 | 6.440 | 6.560 | 9,397 | -0.28(-4.09%) |
Jul 06, 2015 | 6.640 | 7.036 | 6.640 | 6.840 | 15,449 | +0.20(+3.01%) |
Jul 02, 2015 | 6.800 | 6.640 | 6.640 | 6.640 | 2,250 | -0.12(-1.78%) |
Jul 01, 2015 | 6.800 | 6.804 | 6.680 | 6.760 | 2,875 | -0.08(-1.17%) |
Jun 30, 2015 | 6.383 | 6.960 | 6.320 | 6.840 | 14,578 | +0.48(+7.55%) |
Jun 29, 2015 | 6.480 | 6.480 | 6.240 | 6.360 | 4,593 | -0.24(-3.64%) |
Jun 26, 2015 | 6.800 | 6.800 | 6.560 | 6.600 | 6,990 | -0.28(-4.07%) |
Jun 25, 2015 | 6.800 | 6.920 | 6.800 | 6.880 | 1,060 | +0.00(+0.00%) |
Jun 24, 2015 | 7.054 | 7.054 | 6.800 | 6.880 | 3,854 | -0.16(-2.27%) |
Jun 23, 2015 | 7.080 | 7.080 | 7.016 | 7.040 | 225 | +0.04(+0.57%) |
Jun 22, 2015 | 7.120 | 7.120 | 6.760 | 7.000 | 13,719 | -0.48(-6.42%) |
Jun 19, 2015 | 7.246 | 7.640 | 6.760 | 7.480 | 20,520 | +0.16(+2.19%) |
Jun 18, 2015 | 7.368 | 7.520 | 7.280 | 7.320 | 5,634 | -0.24(-3.17%) |
Jun 17, 2015 | 7.440 | 7.560 | 7.400 | 7.560 | 1,436 | -0.12(-1.56%) |
Jun 16, 2015 | 7.600 | 7.840 | 7.600 | 7.680 | 10,800 | -0.12(-1.54%) |
Jun 15, 2015 | 7.720 | 7.800 | 7.560 | 7.800 | 3,294 | +0.08(+1.04%) |
Jun 12, 2015 | 7.600 | 7.960 | 7.440 | 7.720 | 27,445 | +0.00(+0.00%) |
Jun 11, 2015 | 7.360 | 7.720 | 7.200 | 7.720 | 3,449 | +0.24(+3.21%) |
Jun 10, 2015 | 7.520 | 7.720 | 7.440 | 7.480 | 5,314 | +0.04(+0.54%) |
Jun 09, 2015 | 7.360 | 7.640 | 7.280 | 7.440 | 6,893 | -0.16(-2.11%) |
Jun 08, 2015 | 7.720 | 7.800 | 7.480 | 7.600 | 36,480 | -0.24(-3.06%) |
Jun 05, 2015 | 7.920 | 8.000 | 7.840 | 7.840 | 7,488 | -0.04(-0.51%) |
Jun 04, 2015 | 8.160 | 8.160 | 7.720 | 7.880 | 10,714 | +0.08(+1.03%) |
Jun 03, 2015 | 7.880 | 8.020 | 7.616 | 7.800 | 22,779 | -0.24(-2.99%) |
Jun 02, 2015 | 7.880 | 8.080 | 7.840 | 8.040 | 11,913 | +0.16(+2.03%) |
Jun 01, 2015 | 8.000 | 8.000 | 7.840 | 7.880 | 7,726 | -0.16(-1.99%) |
May 29, 2015 | 7.960 | 8.120 | 7.820 | 8.040 | 17,293 | +0.00(+0.00%) |
May 28, 2015 | 8.160 | 8.160 | 8.000 | 8.040 | 17,735 | -0.04(-0.50%) |
May 27, 2015 | 8.040 | 8.440 | 7.920 | 8.080 | 30,119 | +0.16(+2.02%) |
May 26, 2015 | 7.720 | 7.920 | 7.720 | 7.920 | 17,770 | +0.04(+0.51%) |
May 22, 2015 | 7.600 | 7.880 | 7.880 | 7.880 | 19,675 | -0.04(-0.51%) |
May 21, 2015 | 8.000 | 8.000 | 7.840 | 7.920 | 10,833 | +0.04(+0.51%) |
May 20, 2015 | 7.880 | 8.080 | 7.760 | 7.880 | 11,253 | +0.00(+0.00%) |
May 19, 2015 | 7.920 | 7.920 | 7.853 | 7.880 | 1,387 | -0.04(-0.51%) |
May 18, 2015 | 7.980 | 8.000 | 7.920 | 7.920 | 513 | +0.04(+0.51%) |
May 15, 2015 | 7.900 | 8.000 | 7.800 | 7.880 | 3,902 | -0.08(-1.01%) |
May 14, 2015 | 7.960 | 8.000 | 7.840 | 7.960 | 7,808 | -0.08(-1.00%) |
May 13, 2015 | 8.080 | 8.080 | 7.880 | 8.040 | 7,824 | -0.04(-0.50%) |
May 12, 2015 | 7.996 | 8.160 | 7.960 | 8.080 | 6,622 | +0.12(+1.51%) |
May 11, 2015 | 8.080 | 8.240 | 7.840 | 7.960 | 16,538 | -0.04(-0.50%) |
May 08, 2015 | 8.080 | 8.280 | 8.000 | 8.000 | 6,900 | -0.08(-0.99%) |
May 07, 2015 | 7.800 | 8.288 | 7.800 | 8.080 | 10,837 | +0.16(+2.02%) |
May 06, 2015 | 7.960 | 8.120 | 7.920 | 7.920 | 5,948 | -0.08(-1.00%) |
May 05, 2015 | 8.040 | 8.120 | 7.960 | 8.000 | 8,496 | -0.20(-2.44%) |
May 04, 2015 | 8.321 | 8.321 | 8.044 | 8.200 | 7,338 | +0.08(+0.99%) |