Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.051 | 6.051 | 5.854 | 5.893 | 216,116 | -0.11(-1.89%) |
Jul 30, 2015 | 5.962 | 6.074 | 5.869 | 6.007 | 179,555 | -0.04(-0.58%) |
Jul 29, 2015 | 5.869 | 6.061 | 5.805 | 6.042 | 225,185 | +0.15(+2.49%) |
Jul 28, 2015 | 5.706 | 5.913 | 5.706 | 5.895 | 292,687 | +0.10(+1.71%) |
Jul 27, 2015 | 5.773 | 5.866 | 5.757 | 5.796 | 208,935 | -0.07(-1.20%) |
Jul 24, 2015 | 5.853 | 5.904 | 5.754 | 5.866 | 281,047 | +0.04(+0.66%) |
Jul 23, 2015 | 5.847 | 5.936 | 5.781 | 5.828 | 180,886 | +0.04(+0.72%) |
Jul 22, 2015 | 6.406 | 6.415 | 5.754 | 5.786 | 480,487 | -0.60(-9.45%) |
Jul 21, 2015 | 6.448 | 6.636 | 6.342 | 6.390 | 331,804 | -0.01(-0.20%) |
Jul 20, 2015 | 6.505 | 6.512 | 6.310 | 6.403 | 286,990 | -0.10(-1.47%) |
Jul 17, 2015 | 6.585 | 6.585 | 6.390 | 6.499 | 139,184 | -0.04(-0.54%) |
Jul 16, 2015 | 6.588 | 6.639 | 6.457 | 6.534 | 142,445 | +0.02(+0.29%) |
Jul 15, 2015 | 6.572 | 6.627 | 6.496 | 6.515 | 331,932 | -0.05(-0.78%) |
Jul 14, 2015 | 6.320 | 6.588 | 6.274 | 6.566 | 298,583 | +0.27(+4.26%) |
Jul 13, 2015 | 6.195 | 6.342 | 6.150 | 6.297 | 324,595 | +0.13(+2.18%) |
Jul 10, 2015 | 6.039 | 6.170 | 6.039 | 6.163 | 139,888 | +0.12(+2.01%) |
Jul 09, 2015 | 6.032 | 6.160 | 5.968 | 6.042 | 204,075 | +0.04(+0.75%) |
Jul 08, 2015 | 6.042 | 6.099 | 5.872 | 5.997 | 199,436 | -0.07(-1.16%) |
Jul 07, 2015 | 5.962 | 6.080 | 5.810 | 6.067 | 140,445 | +0.09(+1.55%) |
Jul 06, 2015 | 5.882 | 6.032 | 5.866 | 5.975 | 178,401 | +0.04(+0.75%) |
Jul 02, 2015 | 6.045 | 5.930 | 5.930 | 5.930 | 365,252 | -0.05(-0.85%) |
Jul 01, 2015 | 6.163 | 6.173 | 5.981 | 5.981 | 236,418 | -0.14(-2.30%) |
Jun 30, 2015 | 6.026 | 6.198 | 5.857 | 6.122 | 189,537 | +0.08(+1.32%) |
Jun 29, 2015 | 6.131 | 6.246 | 5.927 | 6.042 | 478,552 | -0.12(-1.87%) |
Jun 26, 2015 | 6.186 | 6.261 | 6.071 | 6.157 | 137,919 | -0.01(-0.16%) |
Jun 25, 2015 | 6.214 | 6.214 | 6.122 | 6.166 | 124,702 | -0.02(-0.26%) |
Jun 24, 2015 | 6.125 | 6.198 | 6.125 | 6.182 | 92,151 | +0.01(+0.10%) |
Jun 23, 2015 | 6.230 | 6.230 | 6.106 | 6.176 | 204,056 | -0.04(-0.57%) |
Jun 22, 2015 | 6.198 | 6.253 | 6.106 | 6.211 | 273,923 | +0.04(+0.73%) |
Jun 19, 2015 | 6.620 | 6.636 | 6.166 | 6.166 | 368,348 | -0.43(-6.49%) |
Jun 18, 2015 | 6.770 | 6.770 | 6.595 | 6.595 | 167,806 | -0.13(-1.99%) |
Jun 17, 2015 | 6.783 | 6.809 | 6.652 | 6.729 | 153,093 | +0.01(+0.19%) |
Jun 16, 2015 | 6.780 | 6.899 | 6.706 | 6.716 | 115,118 | -0.05(-0.80%) |
Jun 15, 2015 | 6.690 | 6.774 | 6.582 | 6.770 | 98,158 | +0.01(+0.11%) |
Jun 12, 2015 | 6.754 | 6.825 | 6.674 | 6.763 | 61,977 | +0.02(+0.29%) |
Jun 11, 2015 | 6.710 | 6.751 | 6.662 | 6.743 | 128,511 | +0.08(+1.13%) |
Jun 10, 2015 | 6.588 | 6.742 | 6.572 | 6.668 | 75,147 | +0.05(+0.72%) |
Jun 09, 2015 | 6.780 | 6.780 | 6.575 | 6.620 | 120,164 | -0.10(-1.47%) |
Jun 08, 2015 | 6.837 | 6.917 | 6.713 | 6.719 | 131,753 | -0.09(-1.36%) |
Jun 05, 2015 | 6.713 | 6.815 | 6.636 | 6.812 | 60,014 | +0.10(+1.43%) |
Jun 04, 2015 | 6.968 | 6.968 | 6.710 | 6.716 | 85,109 | -0.22(-3.13%) |
Jun 03, 2015 | 7.146 | 7.146 | 6.908 | 6.933 | 36,440 | -0.03(-0.46%) |
Jun 02, 2015 | 6.844 | 6.968 | 6.844 | 6.965 | 55,892 | +0.12(+1.77%) |
Jun 01, 2015 | 7.141 | 7.154 | 6.809 | 6.844 | 267,463 | -0.28(-3.90%) |
May 29, 2015 | 7.103 | 7.182 | 7.064 | 7.122 | 146,241 | +0.03(+0.41%) |
May 28, 2015 | 7.061 | 7.112 | 7.029 | 7.093 | 53,492 | -0.00(-0.04%) |
May 27, 2015 | 7.122 | 7.128 | 7.032 | 7.096 | 64,421 | +0.06(+0.86%) |
May 26, 2015 | 7.067 | 7.093 | 7.029 | 7.035 | 55,848 | -0.06(-0.86%) |
May 22, 2015 | 7.103 | 7.096 | 7.096 | 7.096 | 116,743 | +0.02(+0.31%) |
May 21, 2015 | 7.026 | 7.106 | 6.991 | 7.074 | 131,278 | +0.07(+0.97%) |
May 20, 2015 | 7.067 | 7.067 | 6.956 | 7.007 | 133,190 | -0.04(-0.63%) |
May 19, 2015 | 7.208 | 7.214 | 6.984 | 7.051 | 217,909 | -0.14(-1.91%) |
May 18, 2015 | 7.272 | 7.272 | 7.141 | 7.189 | 199,549 | -0.05(-0.75%) |
May 15, 2015 | 7.313 | 7.313 | 7.067 | 7.243 | 339,672 | +0.00(+0.04%) |
May 14, 2015 | 7.093 | 7.361 | 7.039 | 7.240 | 410,406 | +0.15(+2.07%) |
May 13, 2015 | 7.125 | 7.125 | 7.026 | 7.093 | 207,179 | +0.06(+0.86%) |
May 12, 2015 | 7.013 | 7.091 | 6.924 | 7.032 | 430,218 | +0.04(+0.64%) |
May 11, 2015 | 7.109 | 7.109 | 6.949 | 6.988 | 130,767 | -0.08(-1.13%) |
May 08, 2015 | 7.122 | 7.141 | 6.911 | 7.067 | 269,003 | +0.03(+0.36%) |
May 07, 2015 | 6.994 | 7.221 | 6.904 | 7.042 | 440,594 | -0.08(-1.12%) |
May 06, 2015 | 7.250 | 7.345 | 7.093 | 7.122 | 176,457 | -0.10(-1.42%) |
May 05, 2015 | 7.352 | 7.361 | 7.189 | 7.224 | 157,027 | -0.11(-1.44%) |
May 04, 2015 | 7.349 | 7.387 | 7.221 | 7.329 | 204,306 | +0.11(+1.46%) |