Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.340 | 6.358 | 6.304 | 6.358 | 27,749 | +0.06(+0.93%) |
Jul 30, 2015 | 6.304 | 6.322 | 6.254 | 6.299 | 8,289 | -0.04(-0.57%) |
Jul 29, 2015 | 6.276 | 6.358 | 6.276 | 6.335 | 10,540 | +0.05(+0.72%) |
Jul 28, 2015 | 6.317 | 6.340 | 6.272 | 6.290 | 22,652 | -0.01(-0.22%) |
Jul 27, 2015 | 6.267 | 6.304 | 6.249 | 6.304 | 10,829 | +0.04(+0.65%) |
Jul 24, 2015 | 6.317 | 6.331 | 6.227 | 6.263 | 83,581 | -0.07(-1.07%) |
Jul 23, 2015 | 6.335 | 6.340 | 6.294 | 6.331 | 9,451 | -0.00(-0.07%) |
Jul 22, 2015 | 6.426 | 6.426 | 6.331 | 6.335 | 18,841 | -0.08(-1.20%) |
Jul 21, 2015 | 6.340 | 6.485 | 6.340 | 6.412 | 10,502 | +0.07(+1.14%) |
Jul 20, 2015 | 6.385 | 6.385 | 6.326 | 6.340 | 17,873 | -0.06(-0.99%) |
Jul 17, 2015 | 6.448 | 6.453 | 6.394 | 6.403 | 16,710 | -0.07(-1.05%) |
Jul 16, 2015 | 6.335 | 6.485 | 6.317 | 6.471 | 26,280 | +0.16(+2.58%) |
Jul 15, 2015 | 6.304 | 6.313 | 6.294 | 6.308 | 54,981 | +0.00(+0.07%) |
Jul 14, 2015 | 6.319 | 6.319 | 6.294 | 6.304 | 22,601 | -0.01(-0.21%) |
Jul 13, 2015 | 6.340 | 6.340 | 6.313 | 6.317 | 7,965 | -0.01(-0.21%) |
Jul 10, 2015 | 6.299 | 6.331 | 6.281 | 6.331 | 23,566 | +0.08(+1.30%) |
Jul 09, 2015 | 6.403 | 6.403 | 6.249 | 6.249 | 50,598 | -0.08(-1.29%) |
Jul 08, 2015 | 6.313 | 6.412 | 6.313 | 6.331 | 8,126 | -0.01(-0.14%) |
Jul 07, 2015 | 6.417 | 6.426 | 6.322 | 6.340 | 54,414 | -0.06(-0.92%) |
Jul 06, 2015 | 6.421 | 6.426 | 6.394 | 6.399 | 19,856 | -0.03(-0.49%) |
Jul 02, 2015 | 6.412 | 6.430 | 6.430 | 6.430 | 30,032 | +0.00(+0.07%) |
Jul 01, 2015 | 6.453 | 6.453 | 6.340 | 6.426 | 36,973 | +0.00(+0.07%) |
Jun 30, 2015 | 6.272 | 6.426 | 6.272 | 6.421 | 31,419 | +0.14(+2.16%) |
Jun 29, 2015 | 6.344 | 6.426 | 6.267 | 6.285 | 17,909 | -0.14(-2.25%) |
Jun 26, 2015 | 6.317 | 6.539 | 6.254 | 6.430 | 434,145 | +0.11(+1.79%) |
Jun 25, 2015 | 6.317 | 6.335 | 6.299 | 6.317 | 11,414 | +0.01(+0.14%) |
Jun 24, 2015 | 6.322 | 6.358 | 6.290 | 6.308 | 30,580 | -0.03(-0.50%) |
Jun 23, 2015 | 6.494 | 6.539 | 6.267 | 6.340 | 155,356 | -0.17(-2.64%) |
Jun 22, 2015 | 6.435 | 6.535 | 6.417 | 6.512 | 55,368 | +0.01(+0.14%) |
Jun 19, 2015 | 6.539 | 6.562 | 6.367 | 6.503 | 473,764 | +0.00(+0.07%) |
Jun 18, 2015 | 6.458 | 6.557 | 6.448 | 6.498 | 56,682 | +0.07(+1.13%) |
Jun 17, 2015 | 6.462 | 6.516 | 6.385 | 6.426 | 44,594 | -0.06(-0.91%) |
Jun 16, 2015 | 6.426 | 6.503 | 6.367 | 6.485 | 37,933 | +0.14(+2.29%) |
Jun 15, 2015 | 6.412 | 6.417 | 6.322 | 6.340 | 72,820 | -0.08(-1.20%) |
Jun 12, 2015 | 6.399 | 6.503 | 6.385 | 6.417 | 81,125 | +0.01(+0.21%) |
Jun 11, 2015 | 6.417 | 6.498 | 6.340 | 6.403 | 101,689 | -0.01(-0.21%) |
Jun 10, 2015 | 6.498 | 6.503 | 6.362 | 6.417 | 108,848 | -0.07(-1.05%) |
Jun 09, 2015 | 6.512 | 6.516 | 6.376 | 6.485 | 99,191 | +0.02(+0.28%) |
Jun 08, 2015 | 6.399 | 6.498 | 6.376 | 6.467 | 101,185 | +0.10(+1.64%) |
Jun 05, 2015 | 6.362 | 6.399 | 6.304 | 6.362 | 27,888 | -0.05(-0.78%) |
Jun 04, 2015 | 6.430 | 6.462 | 6.299 | 6.412 | 85,071 | -0.02(-0.35%) |
Jun 03, 2015 | 6.236 | 6.525 | 6.195 | 6.435 | 192,877 | +0.20(+3.20%) |
Jun 02, 2015 | 6.186 | 6.281 | 6.141 | 6.236 | 34,089 | +0.07(+1.10%) |
Jun 01, 2015 | 6.145 | 6.186 | 6.073 | 6.168 | 66,559 | +0.00(+0.07%) |
May 29, 2015 | 6.041 | 6.168 | 6.023 | 6.163 | 58,749 | +0.10(+1.64%) |
May 28, 2015 | 5.923 | 6.086 | 5.923 | 6.064 | 17,558 | +0.14(+2.37%) |
May 27, 2015 | 5.873 | 5.932 | 5.873 | 5.923 | 193,617 | +0.05(+0.93%) |
May 26, 2015 | 5.887 | 5.928 | 5.864 | 5.869 | 215,234 | -0.02(-0.31%) |
May 22, 2015 | 5.914 | 5.887 | 5.887 | 5.887 | 281,776 | -0.04(-0.69%) |
May 21, 2015 | 5.851 | 5.937 | 5.833 | 5.928 | 882,834 | +0.10(+1.63%) |
May 20, 2015 | 5.851 | 5.950 | 5.819 | 5.833 | 796,511 | -0.03(-0.54%) |
May 19, 2015 | 5.905 | 5.928 | 5.864 | 5.864 | 43,591 | -0.02(-0.31%) |
May 18, 2015 | 5.955 | 5.955 | 5.855 | 5.882 | 35,321 | -0.09(-1.44%) |
May 15, 2015 | 5.941 | 6.000 | 5.833 | 5.968 | 132,333 | +0.05(+0.76%) |
May 14, 2015 | 5.801 | 6.021 | 5.801 | 5.923 | 111,816 | +0.15(+2.59%) |
May 13, 2015 | 6.027 | 6.027 | 5.710 | 5.774 | 721,893 | -0.30(-4.92%) |
May 12, 2015 | 6.213 | 6.231 | 6.005 | 6.073 | 938,289 | -0.16(-2.54%) |
May 11, 2015 | 6.227 | 6.290 | 6.227 | 6.231 | 113,052 | -0.01(-0.22%) |
May 08, 2015 | 6.267 | 6.290 | 6.150 | 6.245 | 306,217 | +0.05(+0.73%) |
May 07, 2015 | 6.204 | 6.285 | 6.168 | 6.199 | 53,899 | -0.03(-0.51%) |
May 06, 2015 | 6.371 | 6.376 | 6.113 | 6.231 | 869,242 | -0.11(-1.71%) |
May 05, 2015 | 6.376 | 6.390 | 6.317 | 6.340 | 72,023 | -0.04(-0.57%) |
May 04, 2015 | 6.471 | 6.480 | 6.358 | 6.376 | 29,999 | -0.12(-1.88%) |