Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.314 | 5.620 | 5.314 | 5.556 | 268,269 | +0.24(+4.54%) |
Jul 30, 2015 | 5.588 | 5.620 | 5.226 | 5.314 | 370,203 | -0.31(-5.57%) |
Jul 29, 2015 | 5.523 | 5.692 | 5.491 | 5.628 | 168,626 | +0.04(+0.72%) |
Jul 28, 2015 | 5.596 | 5.604 | 5.443 | 5.588 | 378,451 | +0.03(+0.58%) |
Jul 27, 2015 | 5.475 | 5.612 | 5.435 | 5.556 | 181,927 | +0.01(+0.14%) |
Jul 24, 2015 | 5.749 | 5.759 | 5.548 | 5.548 | 374,862 | -0.23(-3.90%) |
Jul 23, 2015 | 5.934 | 5.942 | 5.749 | 5.773 | 236,378 | -0.15(-2.58%) |
Jul 22, 2015 | 5.869 | 5.958 | 5.837 | 5.925 | 298,060 | +0.06(+0.96%) |
Jul 21, 2015 | 6.054 | 6.110 | 5.853 | 5.869 | 334,620 | -0.19(-3.18%) |
Jul 20, 2015 | 6.006 | 6.070 | 5.869 | 6.062 | 172,756 | +0.07(+1.21%) |
Jul 17, 2015 | 6.118 | 6.118 | 5.877 | 5.990 | 209,927 | -0.14(-2.36%) |
Jul 16, 2015 | 6.094 | 6.151 | 5.998 | 6.135 | 219,933 | +0.13(+2.14%) |
Jul 15, 2015 | 6.215 | 6.271 | 5.974 | 6.006 | 264,549 | -0.23(-3.61%) |
Jul 14, 2015 | 6.126 | 6.247 | 6.126 | 6.231 | 276,334 | +0.09(+1.44%) |
Jul 13, 2015 | 6.191 | 6.239 | 6.046 | 6.143 | 162,668 | -0.02(-0.39%) |
Jul 10, 2015 | 6.102 | 6.183 | 6.102 | 6.167 | 166,244 | +0.10(+1.72%) |
Jul 09, 2015 | 6.070 | 6.094 | 5.929 | 6.062 | 231,716 | +0.06(+0.94%) |
Jul 08, 2015 | 5.901 | 6.046 | 5.901 | 6.006 | 195,234 | +0.06(+1.08%) |
Jul 07, 2015 | 5.861 | 5.990 | 5.660 | 5.942 | 781,375 | +0.07(+1.23%) |
Jul 06, 2015 | 5.805 | 5.893 | 5.789 | 5.869 | 253,117 | +0.00(+0.00%) |
Jul 02, 2015 | 6.022 | 5.869 | 5.869 | 5.869 | 131,343 | -0.13(-2.14%) |
Jul 01, 2015 | 6.151 | 6.191 | 5.942 | 5.998 | 266,406 | -0.12(-1.97%) |
Jun 30, 2015 | 5.869 | 6.135 | 5.789 | 6.118 | 368,068 | +0.30(+5.11%) |
Jun 29, 2015 | 5.853 | 5.909 | 5.805 | 5.821 | 598,433 | -0.09(-1.50%) |
Jun 26, 2015 | 5.942 | 5.972 | 5.821 | 5.909 | 896,716 | -0.02(-0.41%) |
Jun 25, 2015 | 5.885 | 6.014 | 5.829 | 5.934 | 262,311 | +0.07(+1.23%) |
Jun 24, 2015 | 5.893 | 5.925 | 5.805 | 5.861 | 526,691 | -0.03(-0.55%) |
Jun 23, 2015 | 5.692 | 5.917 | 5.628 | 5.893 | 344,085 | +0.23(+3.97%) |
Jun 22, 2015 | 5.564 | 5.692 | 5.548 | 5.668 | 855,836 | +0.10(+1.73%) |
Jun 19, 2015 | 5.733 | 5.733 | 5.564 | 5.572 | 643,476 | -0.16(-2.81%) |
Jun 18, 2015 | 5.692 | 5.829 | 5.638 | 5.733 | 194,052 | +0.07(+1.28%) |
Jun 17, 2015 | 5.853 | 5.853 | 5.604 | 5.660 | 461,229 | -0.15(-2.63%) |
Jun 16, 2015 | 5.837 | 5.925 | 5.741 | 5.813 | 218,129 | -0.06(-0.96%) |
Jun 15, 2015 | 5.925 | 6.014 | 5.781 | 5.869 | 270,897 | -0.11(-1.88%) |
Jun 12, 2015 | 6.143 | 6.143 | 5.901 | 5.982 | 169,925 | -0.18(-3.00%) |
Jun 11, 2015 | 6.062 | 6.167 | 5.998 | 6.167 | 148,645 | +0.16(+2.68%) |
Jun 10, 2015 | 5.853 | 6.062 | 5.813 | 6.006 | 345,616 | +0.20(+3.46%) |
Jun 09, 2015 | 6.159 | 6.159 | 5.773 | 5.805 | 281,091 | -0.24(-3.99%) |
Jun 08, 2015 | 6.135 | 6.183 | 5.950 | 6.046 | 146,528 | -0.12(-1.96%) |
Jun 05, 2015 | 6.078 | 6.167 | 5.958 | 6.167 | 153,637 | +0.09(+1.46%) |
Jun 04, 2015 | 6.135 | 6.231 | 6.030 | 6.078 | 260,336 | -0.12(-1.95%) |
Jun 03, 2015 | 6.167 | 6.207 | 6.094 | 6.199 | 102,547 | +0.08(+1.31%) |
Jun 02, 2015 | 6.006 | 6.126 | 5.950 | 6.118 | 289,521 | +0.09(+1.47%) |
Jun 01, 2015 | 6.078 | 6.110 | 5.974 | 6.030 | 132,737 | +0.01(+0.13%) |
May 29, 2015 | 5.950 | 6.062 | 5.869 | 6.022 | 412,897 | +0.05(+0.81%) |
May 28, 2015 | 5.909 | 5.974 | 5.869 | 5.974 | 110,501 | +0.03(+0.54%) |
May 27, 2015 | 5.877 | 5.998 | 5.861 | 5.942 | 213,006 | +0.08(+1.37%) |
May 26, 2015 | 5.805 | 5.942 | 5.733 | 5.861 | 321,836 | +0.02(+0.41%) |
May 22, 2015 | 5.998 | 5.837 | 5.837 | 5.837 | 390,423 | -0.16(-2.68%) |
May 21, 2015 | 6.303 | 6.303 | 5.909 | 5.998 | 403,575 | -0.33(-5.21%) |
May 20, 2015 | 6.448 | 6.472 | 6.231 | 6.327 | 202,189 | -0.03(-0.51%) |
May 19, 2015 | 6.528 | 6.593 | 6.344 | 6.360 | 154,788 | -0.18(-2.71%) |
May 18, 2015 | 6.480 | 6.561 | 6.472 | 6.537 | 255,069 | +0.02(+0.25%) |
May 15, 2015 | 6.537 | 6.651 | 6.456 | 6.520 | 283,779 | -0.02(-0.25%) |
May 14, 2015 | 6.569 | 6.641 | 6.484 | 6.537 | 197,770 | -0.01(-0.12%) |
May 13, 2015 | 6.512 | 6.641 | 6.512 | 6.545 | 168,084 | +0.03(+0.49%) |
May 12, 2015 | 6.649 | 6.709 | 6.460 | 6.512 | 307,646 | -0.18(-2.76%) |
May 11, 2015 | 6.665 | 6.842 | 6.665 | 6.697 | 148,856 | +0.01(+0.12%) |
May 08, 2015 | 6.729 | 6.786 | 6.673 | 6.689 | 171,657 | +0.06(+0.97%) |
May 07, 2015 | 6.810 | 6.810 | 6.585 | 6.625 | 330,279 | -0.17(-2.49%) |
May 06, 2015 | 7.107 | 7.107 | 6.512 | 6.794 | 1,018,414 | -0.39(-5.38%) |
May 05, 2015 | 7.292 | 7.340 | 7.115 | 7.180 | 310,658 | -0.14(-1.87%) |
May 04, 2015 | 7.252 | 7.389 | 7.252 | 7.316 | 197,907 | +0.06(+0.78%) |