Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.237 | 6.254 | 6.201 | 6.254 | 28,208 | +0.06(+0.93%) |
Jul 30, 2015 | 6.201 | 6.219 | 6.152 | 6.197 | 8,427 | -0.04(-0.57%) |
Jul 29, 2015 | 6.174 | 6.254 | 6.174 | 6.232 | 10,714 | +0.04(+0.72%) |
Jul 28, 2015 | 6.214 | 6.237 | 6.170 | 6.188 | 23,027 | -0.01(-0.22%) |
Jul 27, 2015 | 6.165 | 6.201 | 6.148 | 6.201 | 11,008 | +0.04(+0.65%) |
Jul 24, 2015 | 6.214 | 6.228 | 6.125 | 6.161 | 84,963 | -0.07(-1.07%) |
Jul 23, 2015 | 6.232 | 6.237 | 6.192 | 6.228 | 9,607 | -0.00(-0.07%) |
Jul 22, 2015 | 6.321 | 6.321 | 6.228 | 6.232 | 19,152 | -0.08(-1.20%) |
Jul 21, 2015 | 6.237 | 6.379 | 6.237 | 6.308 | 10,676 | +0.07(+1.14%) |
Jul 20, 2015 | 6.281 | 6.281 | 6.223 | 6.237 | 18,169 | -0.06(-0.99%) |
Jul 17, 2015 | 6.344 | 6.348 | 6.290 | 6.299 | 16,986 | -0.07(-1.05%) |
Jul 16, 2015 | 6.232 | 6.379 | 6.214 | 6.366 | 26,715 | +0.16(+2.58%) |
Jul 15, 2015 | 6.201 | 6.210 | 6.192 | 6.205 | 55,891 | +0.00(+0.07%) |
Jul 14, 2015 | 6.217 | 6.217 | 6.192 | 6.201 | 22,975 | -0.01(-0.21%) |
Jul 13, 2015 | 6.237 | 6.237 | 6.210 | 6.214 | 8,097 | -0.01(-0.21%) |
Jul 10, 2015 | 6.197 | 6.228 | 6.179 | 6.228 | 23,956 | +0.08(+1.30%) |
Jul 09, 2015 | 6.299 | 6.299 | 6.148 | 6.148 | 51,435 | -0.08(-1.29%) |
Jul 08, 2015 | 6.210 | 6.308 | 6.210 | 6.228 | 8,260 | -0.01(-0.14%) |
Jul 07, 2015 | 6.312 | 6.321 | 6.219 | 6.237 | 55,314 | -0.06(-0.92%) |
Jul 06, 2015 | 6.317 | 6.321 | 6.290 | 6.295 | 20,185 | -0.03(-0.49%) |
Jul 02, 2015 | 6.308 | 6.326 | 6.326 | 6.326 | 30,529 | +0.00(+0.07%) |
Jul 01, 2015 | 6.348 | 6.348 | 6.237 | 6.321 | 37,584 | +0.00(+0.07%) |
Jun 30, 2015 | 6.170 | 6.321 | 6.170 | 6.317 | 31,939 | +0.13(+2.16%) |
Jun 29, 2015 | 6.241 | 6.321 | 6.165 | 6.183 | 18,205 | -0.14(-2.25%) |
Jun 26, 2015 | 6.214 | 6.433 | 6.152 | 6.326 | 441,326 | +0.11(+1.79%) |
Jun 25, 2015 | 6.214 | 6.232 | 6.197 | 6.214 | 11,603 | +0.01(+0.14%) |
Jun 24, 2015 | 6.219 | 6.254 | 6.188 | 6.205 | 31,086 | -0.03(-0.50%) |
Jun 23, 2015 | 6.388 | 6.433 | 6.165 | 6.237 | 157,926 | -0.17(-2.64%) |
Jun 22, 2015 | 6.330 | 6.428 | 6.312 | 6.406 | 56,284 | +0.01(+0.14%) |
Jun 19, 2015 | 6.433 | 6.455 | 6.263 | 6.397 | 481,601 | +0.00(+0.07%) |
Jun 18, 2015 | 6.352 | 6.450 | 6.344 | 6.393 | 57,619 | +0.07(+1.13%) |
Jun 17, 2015 | 6.357 | 6.410 | 6.281 | 6.321 | 45,331 | -0.06(-0.91%) |
Jun 16, 2015 | 6.321 | 6.397 | 6.263 | 6.379 | 38,561 | +0.14(+2.29%) |
Jun 15, 2015 | 6.308 | 6.312 | 6.219 | 6.237 | 74,024 | -0.08(-1.20%) |
Jun 12, 2015 | 6.295 | 6.397 | 6.281 | 6.312 | 82,467 | +0.01(+0.21%) |
Jun 11, 2015 | 6.312 | 6.393 | 6.237 | 6.299 | 103,371 | -0.01(-0.21%) |
Jun 10, 2015 | 6.393 | 6.397 | 6.259 | 6.312 | 110,648 | -0.07(-1.05%) |
Jun 09, 2015 | 6.406 | 6.410 | 6.272 | 6.379 | 100,832 | +0.02(+0.28%) |
Jun 08, 2015 | 6.295 | 6.393 | 6.272 | 6.361 | 102,859 | +0.10(+1.64%) |
Jun 05, 2015 | 6.259 | 6.295 | 6.201 | 6.259 | 28,349 | -0.05(-0.78%) |
Jun 04, 2015 | 6.326 | 6.357 | 6.197 | 6.308 | 86,478 | -0.02(-0.35%) |
Jun 03, 2015 | 6.134 | 6.419 | 6.094 | 6.330 | 196,068 | +0.20(+3.20%) |
Jun 02, 2015 | 6.085 | 6.179 | 6.041 | 6.134 | 34,653 | +0.07(+1.10%) |
Jun 01, 2015 | 6.045 | 6.085 | 5.974 | 6.067 | 67,660 | +0.00(+0.07%) |
May 29, 2015 | 5.943 | 6.067 | 5.925 | 6.063 | 59,720 | +0.10(+1.64%) |
May 28, 2015 | 5.827 | 5.987 | 5.827 | 5.965 | 17,848 | +0.14(+2.37%) |
May 27, 2015 | 5.778 | 5.836 | 5.778 | 5.827 | 196,820 | +0.05(+0.93%) |
May 26, 2015 | 5.791 | 5.831 | 5.769 | 5.773 | 218,794 | -0.02(-0.31%) |
May 22, 2015 | 5.818 | 5.791 | 5.791 | 5.791 | 286,437 | -0.04(-0.69%) |
May 21, 2015 | 5.755 | 5.840 | 5.738 | 5.831 | 897,438 | +0.09(+1.63%) |
May 20, 2015 | 5.755 | 5.854 | 5.724 | 5.738 | 809,686 | -0.03(-0.54%) |
May 19, 2015 | 5.809 | 5.831 | 5.769 | 5.769 | 44,312 | -0.02(-0.31%) |
May 18, 2015 | 5.858 | 5.858 | 5.760 | 5.787 | 35,905 | -0.08(-1.44%) |
May 15, 2015 | 5.845 | 5.903 | 5.738 | 5.871 | 134,522 | +0.04(+0.76%) |
May 14, 2015 | 5.707 | 5.923 | 5.707 | 5.827 | 113,665 | +0.15(+2.59%) |
May 13, 2015 | 5.929 | 5.929 | 5.617 | 5.680 | 733,834 | -0.29(-4.92%) |
May 12, 2015 | 6.112 | 6.130 | 5.907 | 5.974 | 953,809 | -0.16(-2.54%) |
May 11, 2015 | 6.125 | 6.188 | 6.125 | 6.130 | 114,922 | -0.01(-0.22%) |
May 08, 2015 | 6.165 | 6.188 | 6.050 | 6.143 | 311,282 | +0.04(+0.73%) |
May 07, 2015 | 6.103 | 6.183 | 6.067 | 6.099 | 54,791 | -0.03(-0.51%) |
May 06, 2015 | 6.268 | 6.272 | 6.014 | 6.130 | 883,621 | -0.11(-1.71%) |
May 05, 2015 | 6.272 | 6.286 | 6.214 | 6.237 | 73,214 | -0.04(-0.57%) |
May 04, 2015 | 6.366 | 6.375 | 6.254 | 6.272 | 30,495 | -0.12(-1.88%) |