Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.780 | 5.855 | 5.710 | 5.810 | 1,009,341 | +0.06(+1.04%) |
Jul 30, 2015 | 5.710 | 5.775 | 5.610 | 5.750 | 1,665,278 | -0.01(-0.17%) |
Jul 29, 2015 | 5.840 | 5.930 | 5.705 | 5.760 | 1,631,747 | -0.08(-1.37%) |
Jul 28, 2015 | 6.010 | 6.050 | 5.770 | 5.840 | 2,948,673 | -0.16(-2.67%) |
Jul 27, 2015 | 6.090 | 6.133 | 5.880 | 6.000 | 1,847,560 | -0.19(-3.07%) |
Jul 24, 2015 | 6.550 | 6.560 | 6.190 | 6.190 | 1,284,077 | -0.40(-6.07%) |
Jul 23, 2015 | 6.660 | 6.710 | 6.550 | 6.590 | 1,109,342 | -0.06(-0.90%) |
Jul 22, 2015 | 6.110 | 6.650 | 6.000 | 6.650 | 3,792,813 | -0.08(-1.19%) |
Jul 21, 2015 | 6.800 | 6.810 | 6.640 | 6.730 | 1,246,756 | -0.06(-0.88%) |
Jul 20, 2015 | 6.910 | 6.980 | 6.740 | 6.790 | 954,161 | -0.13(-1.88%) |
Jul 17, 2015 | 6.950 | 6.970 | 6.800 | 6.920 | 913,622 | -0.01(-0.14%) |
Jul 16, 2015 | 6.960 | 6.990 | 6.870 | 6.930 | 2,364,922 | +0.05(+0.73%) |
Jul 15, 2015 | 7.100 | 7.240 | 6.880 | 6.880 | 1,025,664 | -0.23(-3.23%) |
Jul 14, 2015 | 6.980 | 7.180 | 6.910 | 7.110 | 1,179,420 | +0.14(+2.01%) |
Jul 13, 2015 | 6.870 | 6.980 | 6.810 | 6.970 | 856,959 | +0.13(+1.90%) |
Jul 10, 2015 | 6.840 | 6.860 | 6.705 | 6.840 | 1,586,282 | +0.09(+1.33%) |
Jul 09, 2015 | 6.730 | 6.810 | 6.700 | 6.750 | 1,598,640 | +0.14(+2.12%) |
Jul 08, 2015 | 6.760 | 6.800 | 6.560 | 6.610 | 1,416,212 | -0.22(-3.22%) |
Jul 07, 2015 | 6.830 | 6.880 | 6.665 | 6.830 | 2,336,758 | +0.03(+0.44%) |
Jul 06, 2015 | 6.830 | 7.010 | 6.775 | 6.800 | 1,842,946 | -0.09(-1.31%) |
Jul 02, 2015 | 7.050 | 6.890 | 6.890 | 6.890 | 1,166,400 | -0.13(-1.85%) |
Jul 01, 2015 | 7.280 | 7.310 | 6.990 | 7.020 | 3,680,575 | -0.19(-2.64%) |
Jun 30, 2015 | 7.130 | 7.270 | 7.130 | 7.210 | 1,863,013 | +0.15(+2.12%) |
Jun 29, 2015 | 7.330 | 7.420 | 7.050 | 7.060 | 1,565,031 | -0.37(-4.98%) |
Jun 26, 2015 | 7.610 | 7.660 | 7.315 | 7.430 | 2,311,597 | -0.18(-2.37%) |
Jun 25, 2015 | 7.690 | 7.700 | 7.510 | 7.610 | 904,204 | -0.02(-0.26%) |
Jun 24, 2015 | 7.860 | 7.900 | 7.600 | 7.630 | 1,451,504 | -0.27(-3.42%) |
Jun 23, 2015 | 7.900 | 8.000 | 7.780 | 7.900 | 867,306 | -0.03(-0.38%) |
Jun 22, 2015 | 7.800 | 8.040 | 7.680 | 7.930 | 1,757,933 | +0.16(+2.06%) |
Jun 19, 2015 | 7.580 | 7.800 | 7.550 | 7.770 | 2,481,557 | +0.23(+3.05%) |
Jun 18, 2015 | 7.140 | 7.560 | 7.120 | 7.540 | 1,510,524 | +0.42(+5.90%) |
Jun 17, 2015 | 7.160 | 7.280 | 7.030 | 7.120 | 1,589,206 | -0.02(-0.28%) |
Jun 16, 2015 | 7.180 | 7.215 | 7.075 | 7.140 | 1,237,325 | -0.04(-0.56%) |
Jun 15, 2015 | 7.490 | 7.490 | 7.090 | 7.180 | 2,046,422 | -0.38(-5.03%) |
Jun 12, 2015 | 7.700 | 7.760 | 7.495 | 7.560 | 1,573,731 | -0.17(-2.20%) |
Jun 11, 2015 | 7.750 | 7.800 | 7.685 | 7.730 | 1,302,318 | -0.01(-0.13%) |
Jun 10, 2015 | 7.700 | 7.820 | 7.600 | 7.740 | 1,586,105 | +0.07(+0.91%) |
Jun 09, 2015 | 7.740 | 7.750 | 7.530 | 7.670 | 1,490,849 | -0.06(-0.78%) |
Jun 08, 2015 | 7.670 | 7.760 | 7.520 | 7.730 | 1,861,061 | +0.07(+0.91%) |
Jun 05, 2015 | 7.640 | 7.680 | 7.490 | 7.660 | 883,674 | +0.02(+0.26%) |
Jun 04, 2015 | 7.670 | 7.795 | 7.560 | 7.640 | 1,172,846 | -0.08(-0.97%) |
Jun 03, 2015 | 7.780 | 7.800 | 7.630 | 7.715 | 1,293,901 | -0.02(-0.19%) |
Jun 02, 2015 | 7.750 | 7.850 | 7.620 | 7.730 | 1,893,184 | -0.01(-0.13%) |
Jun 01, 2015 | 7.700 | 7.740 | 7.475 | 7.740 | 1,937,852 | +0.09(+1.18%) |
May 29, 2015 | 7.640 | 7.710 | 7.570 | 7.650 | 1,137,726 | +0.01(+0.13%) |
May 28, 2015 | 7.760 | 7.760 | 7.560 | 7.640 | 907,927 | -0.10(-1.29%) |
May 27, 2015 | 7.500 | 7.758 | 7.450 | 7.740 | 2,133,092 | +0.25(+3.34%) |
May 26, 2015 | 7.450 | 7.630 | 7.430 | 7.490 | 2,249,224 | -0.03(-0.40%) |
May 22, 2015 | 7.380 | 7.520 | 7.520 | 7.520 | 1,252,500 | +0.14(+1.90%) |
May 21, 2015 | 7.330 | 7.460 | 7.151 | 7.380 | 1,860,000 | +0.03(+0.41%) |
May 20, 2015 | 7.420 | 7.470 | 7.240 | 7.350 | 1,453,899 | -0.04(-0.54%) |
May 19, 2015 | 7.510 | 7.559 | 7.350 | 7.390 | 2,037,994 | -0.11(-1.47%) |
May 18, 2015 | 7.240 | 7.540 | 7.120 | 7.500 | 2,216,483 | +0.27(+3.73%) |
May 15, 2015 | 7.180 | 7.230 | 7.030 | 7.230 | 1,145,076 | +0.03(+0.42%) |
May 14, 2015 | 7.240 | 7.280 | 7.060 | 7.200 | 1,355,793 | -0.01(-0.14%) |
May 13, 2015 | 7.430 | 7.480 | 7.200 | 7.210 | 1,470,096 | -0.20(-2.70%) |
May 12, 2015 | 7.380 | 7.490 | 7.250 | 7.410 | 2,242,404 | -0.04(-0.54%) |
May 11, 2015 | 7.510 | 7.580 | 7.390 | 7.450 | 1,511,859 | -0.03(-0.40%) |
May 08, 2015 | 7.230 | 7.490 | 7.130 | 7.480 | 1,871,632 | +0.33(+4.62%) |
May 07, 2015 | 7.110 | 7.290 | 6.860 | 7.150 | 2,374,174 | +0.05(+0.70%) |
May 06, 2015 | 6.570 | 7.120 | 6.495 | 7.100 | 3,376,764 | +0.53(+8.07%) |
May 05, 2015 | 6.960 | 7.100 | 6.540 | 6.570 | 3,583,959 | -0.57(-8.05%) |
May 04, 2015 | 7.130 | 7.400 | 6.750 | 7.145 | 7,490,320 | +0.82(+13.05%) |