Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.180 | 7.360 | 7.150 | 7.210 | 97,297 | +0.03(+0.42%) |
Jul 30, 2015 | 7.210 | 7.230 | 7.013 | 7.180 | 70,368 | -0.04(-0.62%) |
Jul 29, 2015 | 7.200 | 7.250 | 7.110 | 7.225 | 64,954 | -0.03(-0.34%) |
Jul 28, 2015 | 7.250 | 7.320 | 7.100 | 7.250 | 100,841 | +0.00(+0.00%) |
Jul 27, 2015 | 7.200 | 7.285 | 6.900 | 7.250 | 134,523 | +0.08(+1.12%) |
Jul 24, 2015 | 7.250 | 7.250 | 7.090 | 7.170 | 166,125 | +0.00(+0.00%) |
Jul 23, 2015 | 7.020 | 7.250 | 7.010 | 7.170 | 169,657 | +0.13(+1.85%) |
Jul 22, 2015 | 7.150 | 7.270 | 7.000 | 7.040 | 119,383 | -0.15(-2.09%) |
Jul 21, 2015 | 7.010 | 7.250 | 6.900 | 7.190 | 147,222 | +0.15(+2.13%) |
Jul 20, 2015 | 7.080 | 7.130 | 7.000 | 7.040 | 113,538 | -0.04(-0.56%) |
Jul 17, 2015 | 7.120 | 7.150 | 6.900 | 7.080 | 134,172 | -0.02(-0.28%) |
Jul 16, 2015 | 6.970 | 7.330 | 6.865 | 7.100 | 200,128 | +0.29(+4.26%) |
Jul 15, 2015 | 7.440 | 7.490 | 6.623 | 6.810 | 234,056 | -0.52(-7.09%) |
Jul 14, 2015 | 6.760 | 7.500 | 6.730 | 7.330 | 494,177 | +0.60(+8.92%) |
Jul 13, 2015 | 6.330 | 6.850 | 6.290 | 6.730 | 232,213 | +0.46(+7.34%) |
Jul 10, 2015 | 6.370 | 6.443 | 6.170 | 6.270 | 66,602 | -0.07(-1.10%) |
Jul 09, 2015 | 6.220 | 6.530 | 6.210 | 6.340 | 174,146 | +0.21(+3.43%) |
Jul 08, 2015 | 6.070 | 6.200 | 5.820 | 6.130 | 97,050 | +0.02(+0.33%) |
Jul 07, 2015 | 5.880 | 6.110 | 5.749 | 6.110 | 100,331 | +0.28(+4.80%) |
Jul 06, 2015 | 5.780 | 6.150 | 5.750 | 5.830 | 132,942 | -0.01(-0.17%) |
Jul 02, 2015 | 6.100 | 5.840 | 5.840 | 5.840 | 113,300 | -0.21(-3.47%) |
Jul 01, 2015 | 6.170 | 6.549 | 5.960 | 6.050 | 134,587 | +0.02(+0.33%) |
Jun 30, 2015 | 5.800 | 6.040 | 5.740 | 6.030 | 71,175 | +0.34(+5.98%) |
Jun 29, 2015 | 5.900 | 5.940 | 5.660 | 5.690 | 147,907 | -0.29(-4.85%) |
Jun 26, 2015 | 5.900 | 6.100 | 5.830 | 5.980 | 1,008,863 | +0.07(+1.18%) |
Jun 25, 2015 | 6.190 | 6.300 | 5.895 | 5.910 | 176,789 | -0.21(-3.43%) |
Jun 24, 2015 | 6.610 | 6.610 | 6.060 | 6.120 | 186,254 | -0.45(-6.85%) |
Jun 23, 2015 | 6.780 | 6.840 | 6.480 | 6.570 | 298,546 | -0.18(-2.67%) |
Jun 22, 2015 | 5.760 | 6.860 | 5.760 | 6.750 | 381,554 | +0.97(+16.78%) |
Jun 19, 2015 | 5.740 | 5.920 | 5.700 | 5.780 | 124,376 | -0.12(-2.03%) |
Jun 18, 2015 | 5.650 | 5.960 | 5.592 | 5.900 | 159,792 | +0.30(+5.36%) |
Jun 17, 2015 | 5.690 | 5.750 | 5.560 | 5.600 | 140,589 | -0.06(-1.06%) |
Jun 16, 2015 | 5.910 | 6.000 | 5.580 | 5.660 | 188,770 | -0.27(-4.55%) |
Jun 15, 2015 | 5.970 | 6.210 | 5.760 | 5.930 | 206,787 | +0.26(+4.59%) |
Jun 12, 2015 | 5.590 | 5.700 | 5.590 | 5.670 | 77,774 | +0.02(+0.35%) |
Jun 11, 2015 | 5.560 | 5.739 | 5.560 | 5.650 | 77,787 | +0.12(+2.17%) |
Jun 10, 2015 | 5.580 | 5.720 | 5.510 | 5.530 | 72,307 | +0.00(+0.00%) |
Jun 09, 2015 | 5.674 | 5.680 | 5.510 | 5.530 | 76,724 | -0.14(-2.47%) |
Jun 08, 2015 | 5.760 | 5.780 | 5.650 | 5.670 | 52,015 | -0.09(-1.56%) |
Jun 05, 2015 | 5.700 | 5.910 | 5.630 | 5.760 | 122,186 | +0.09(+1.59%) |
Jun 04, 2015 | 5.870 | 5.890 | 5.600 | 5.670 | 124,300 | -0.25(-4.22%) |
Jun 03, 2015 | 5.730 | 5.920 | 5.670 | 5.920 | 174,210 | +0.19(+3.32%) |
Jun 02, 2015 | 5.640 | 5.930 | 5.550 | 5.730 | 90,977 | +0.10(+1.78%) |
Jun 01, 2015 | 5.970 | 5.970 | 5.550 | 5.630 | 172,275 | -0.29(-4.90%) |
May 29, 2015 | 6.060 | 6.210 | 5.650 | 5.920 | 207,961 | -0.19(-3.11%) |
May 28, 2015 | 6.330 | 6.360 | 6.040 | 6.110 | 286,159 | -0.26(-4.08%) |
May 27, 2015 | 6.590 | 6.560 | 6.130 | 6.370 | 148,145 | -0.19(-2.90%) |
May 26, 2015 | 6.870 | 6.900 | 6.310 | 6.560 | 259,100 | -0.25(-3.67%) |
May 22, 2015 | 6.030 | 6.810 | 6.810 | 6.810 | 432,300 | +0.89(+15.03%) |
May 21, 2015 | 5.700 | 6.010 | 5.580 | 5.920 | 185,280 | +0.26(+4.59%) |
May 20, 2015 | 5.610 | 5.680 | 5.350 | 5.660 | 299,235 | +0.10(+1.80%) |
May 19, 2015 | 5.620 | 5.630 | 5.370 | 5.560 | 129,710 | -0.09(-1.59%) |
May 18, 2015 | 5.500 | 5.755 | 5.420 | 5.650 | 107,923 | +0.16(+2.91%) |
May 15, 2015 | 5.470 | 5.680 | 5.360 | 5.490 | 223,466 | -0.01(-0.18%) |
May 14, 2015 | 5.500 | 5.580 | 5.310 | 5.500 | 162,525 | -0.01(-0.18%) |
May 13, 2015 | 5.340 | 5.540 | 5.300 | 5.510 | 140,095 | +0.18(+3.38%) |
May 12, 2015 | 5.750 | 5.750 | 5.300 | 5.330 | 307,302 | -0.58(-9.81%) |
May 11, 2015 | 5.750 | 6.070 | 5.700 | 5.910 | 152,829 | +0.15(+2.60%) |
May 08, 2015 | 5.690 | 5.880 | 5.560 | 5.760 | 165,704 | +0.08(+1.41%) |
May 07, 2015 | 5.930 | 5.960 | 5.600 | 5.680 | 118,844 | -0.23(-3.89%) |
May 06, 2015 | 5.990 | 6.030 | 5.880 | 5.910 | 195,930 | -0.02(-0.34%) |
May 05, 2015 | 5.830 | 6.120 | 5.740 | 5.930 | 297,752 | +0.11(+1.89%) |
May 04, 2015 | 5.650 | 5.870 | 5.650 | 5.820 | 100,320 | +0.21(+3.74%) |