Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.295 | 6.365 | 6.226 | 6.350 | 1,509,987 | +0.08(+1.24%) |
Jul 30, 2015 | 6.210 | 6.295 | 6.132 | 6.272 | 1,747,474 | +0.03(+0.50%) |
Jul 29, 2015 | 6.521 | 6.521 | 6.063 | 6.241 | 1,925,492 | +0.66(+11.82%) |
Jul 28, 2015 | 5.558 | 5.589 | 5.395 | 5.581 | 736,031 | +0.05(+0.84%) |
Jul 27, 2015 | 5.434 | 5.566 | 5.364 | 5.535 | 773,483 | +0.06(+1.13%) |
Jul 24, 2015 | 5.721 | 5.752 | 5.473 | 5.473 | 530,688 | -0.26(-4.60%) |
Jul 23, 2015 | 5.705 | 5.744 | 5.663 | 5.737 | 706,801 | +0.04(+0.68%) |
Jul 22, 2015 | 5.737 | 5.799 | 5.663 | 5.698 | 401,098 | -0.07(-1.21%) |
Jul 21, 2015 | 5.775 | 5.861 | 5.690 | 5.768 | 345,999 | -0.03(-0.54%) |
Jul 20, 2015 | 5.907 | 5.931 | 5.752 | 5.799 | 382,960 | -0.12(-2.10%) |
Jul 17, 2015 | 5.977 | 6.000 | 5.861 | 5.923 | 524,801 | -0.04(-0.65%) |
Jul 16, 2015 | 5.969 | 6.101 | 5.946 | 5.962 | 565,247 | +0.00(+0.00%) |
Jul 15, 2015 | 6.109 | 6.125 | 5.923 | 5.962 | 365,537 | -0.14(-2.29%) |
Jul 14, 2015 | 6.078 | 6.140 | 6.055 | 6.101 | 414,231 | +0.01(+0.13%) |
Jul 13, 2015 | 6.024 | 6.101 | 5.981 | 6.094 | 414,345 | +0.10(+1.68%) |
Jul 10, 2015 | 5.837 | 6.016 | 5.814 | 5.993 | 646,964 | +0.23(+3.90%) |
Jul 09, 2015 | 5.900 | 5.962 | 5.729 | 5.768 | 588,554 | -0.05(-0.93%) |
Jul 08, 2015 | 5.938 | 5.969 | 5.763 | 5.822 | 378,652 | -0.16(-2.72%) |
Jul 07, 2015 | 5.962 | 6.008 | 5.822 | 5.985 | 604,067 | -0.01(-0.13%) |
Jul 06, 2015 | 5.985 | 6.086 | 5.915 | 5.993 | 517,765 | -0.05(-0.90%) |
Jul 02, 2015 | 6.140 | 6.047 | 6.047 | 6.047 | 526,117 | -0.06(-1.02%) |
Jul 01, 2015 | 6.101 | 6.156 | 6.039 | 6.109 | 740,551 | +0.08(+1.29%) |
Jun 30, 2015 | 6.140 | 6.189 | 6.024 | 6.031 | 1,074,695 | -0.10(-1.65%) |
Jun 29, 2015 | 6.086 | 6.187 | 6.024 | 6.132 | 961,711 | -0.02(-0.25%) |
Jun 26, 2015 | 5.868 | 6.187 | 5.837 | 6.148 | 2,179,368 | +0.31(+5.32%) |
Jun 25, 2015 | 5.830 | 5.872 | 5.760 | 5.837 | 820,436 | +0.05(+0.80%) |
Jun 24, 2015 | 5.822 | 5.853 | 5.775 | 5.791 | 615,012 | -0.03(-0.53%) |
Jun 23, 2015 | 5.775 | 5.830 | 5.775 | 5.822 | 598,329 | +0.04(+0.67%) |
Jun 22, 2015 | 5.938 | 5.938 | 5.705 | 5.783 | 757,334 | -0.12(-1.97%) |
Jun 19, 2015 | 5.876 | 5.931 | 5.830 | 5.900 | 835,477 | +0.04(+0.66%) |
Jun 18, 2015 | 5.868 | 5.907 | 5.814 | 5.861 | 679,079 | +0.02(+0.40%) |
Jun 17, 2015 | 5.907 | 5.915 | 5.830 | 5.837 | 653,187 | -0.04(-0.66%) |
Jun 16, 2015 | 5.783 | 5.907 | 5.744 | 5.876 | 859,498 | +0.09(+1.61%) |
Jun 15, 2015 | 5.752 | 5.783 | 5.667 | 5.783 | 844,864 | -0.02(-0.40%) |
Jun 12, 2015 | 5.791 | 5.824 | 5.744 | 5.806 | 496,780 | +0.00(+0.00%) |
Jun 11, 2015 | 5.783 | 5.822 | 5.760 | 5.806 | 371,738 | +0.03(+0.54%) |
Jun 10, 2015 | 5.721 | 5.861 | 5.721 | 5.775 | 565,776 | +0.07(+1.22%) |
Jun 09, 2015 | 5.659 | 5.760 | 5.616 | 5.705 | 449,967 | +0.05(+0.96%) |
Jun 08, 2015 | 5.713 | 5.752 | 5.636 | 5.651 | 459,693 | -0.09(-1.62%) |
Jun 05, 2015 | 5.597 | 5.744 | 5.551 | 5.744 | 655,203 | +0.13(+2.35%) |
Jun 04, 2015 | 5.705 | 5.752 | 5.566 | 5.612 | 791,073 | -0.15(-2.56%) |
Jun 03, 2015 | 5.791 | 5.871 | 5.752 | 5.760 | 824,922 | -0.01(-0.13%) |
Jun 02, 2015 | 5.690 | 5.814 | 5.682 | 5.768 | 616,433 | +0.03(+0.54%) |
Jun 01, 2015 | 5.752 | 5.822 | 5.659 | 5.737 | 485,866 | +0.03(+0.54%) |
May 29, 2015 | 5.876 | 5.900 | 5.643 | 5.705 | 1,247,429 | -0.19(-3.29%) |
May 28, 2015 | 5.900 | 5.946 | 5.876 | 5.900 | 352,898 | -0.02(-0.39%) |
May 27, 2015 | 5.892 | 5.938 | 5.830 | 5.923 | 866,021 | +0.06(+1.06%) |
May 26, 2015 | 5.993 | 6.008 | 5.814 | 5.861 | 695,690 | -0.15(-2.45%) |
May 22, 2015 | 6.000 | 6.008 | 6.008 | 6.008 | 990,013 | -0.01(-0.13%) |
May 21, 2015 | 6.132 | 6.226 | 5.985 | 6.016 | 1,089,552 | -0.13(-2.15%) |
May 20, 2015 | 6.179 | 6.194 | 6.117 | 6.148 | 567,247 | -0.02(-0.25%) |
May 19, 2015 | 6.163 | 6.179 | 6.086 | 6.163 | 725,610 | -0.01(-0.13%) |
May 18, 2015 | 6.156 | 6.210 | 6.109 | 6.171 | 923,909 | +0.02(+0.25%) |
May 15, 2015 | 6.194 | 6.225 | 6.101 | 6.156 | 835,938 | -0.05(-0.88%) |
May 14, 2015 | 6.094 | 6.210 | 6.078 | 6.210 | 932,325 | +0.14(+2.30%) |
May 13, 2015 | 6.109 | 6.179 | 6.055 | 6.070 | 730,856 | +0.00(+0.00%) |
May 12, 2015 | 6.117 | 6.140 | 5.977 | 6.070 | 754,766 | -0.08(-1.26%) |
May 11, 2015 | 6.125 | 6.257 | 6.125 | 6.148 | 1,080,050 | +0.02(+0.38%) |
May 08, 2015 | 5.993 | 6.148 | 5.993 | 6.125 | 787,796 | +0.15(+2.47%) |
May 07, 2015 | 5.868 | 6.035 | 5.860 | 5.977 | 789,193 | +0.10(+1.72%) |
May 06, 2015 | 5.954 | 6.022 | 5.837 | 5.876 | 1,053,107 | -0.11(-1.82%) |
May 05, 2015 | 6.140 | 6.208 | 5.923 | 5.985 | 939,114 | -0.19(-3.02%) |
May 04, 2015 | 6.210 | 6.264 | 6.140 | 6.171 | 726,815 | -0.04(-0.62%) |