Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.750 | 5.780 | 5.650 | 5.660 | 245,780 | -0.01(-0.18%) |
Jul 30, 2015 | 5.670 | 5.720 | 5.650 | 5.670 | 433,916 | -0.04(-0.70%) |
Jul 29, 2015 | 5.650 | 5.750 | 5.640 | 5.710 | 253,330 | +0.06(+1.06%) |
Jul 28, 2015 | 5.630 | 5.660 | 5.620 | 5.650 | 279,187 | +0.06(+1.07%) |
Jul 27, 2015 | 5.680 | 5.690 | 5.590 | 5.590 | 392,605 | -0.09(-1.58%) |
Jul 24, 2015 | 5.580 | 5.700 | 5.550 | 5.680 | 442,030 | +0.02(+0.35%) |
Jul 23, 2015 | 5.730 | 5.740 | 5.640 | 5.660 | 275,447 | -0.07(-1.22%) |
Jul 22, 2015 | 5.720 | 5.770 | 5.680 | 5.730 | 439,924 | -0.03(-0.52%) |
Jul 21, 2015 | 5.760 | 5.820 | 5.740 | 5.760 | 311,758 | +0.05(+0.88%) |
Jul 20, 2015 | 5.790 | 5.870 | 5.710 | 5.710 | 842,464 | -0.13(-2.23%) |
Jul 17, 2015 | 5.900 | 5.900 | 5.820 | 5.840 | 532,833 | -0.07(-1.18%) |
Jul 16, 2015 | 5.920 | 5.960 | 5.900 | 5.910 | 372,833 | -0.05(-0.84%) |
Jul 15, 2015 | 5.920 | 5.960 | 5.910 | 5.960 | 412,105 | -0.07(-1.16%) |
Jul 14, 2015 | 6.070 | 6.090 | 6.022 | 6.030 | 242,283 | -0.06(-0.99%) |
Jul 13, 2015 | 6.060 | 6.110 | 6.040 | 6.090 | 281,043 | -0.04(-0.65%) |
Jul 10, 2015 | 6.090 | 6.200 | 6.090 | 6.130 | 464,048 | +0.03(+0.49%) |
Jul 09, 2015 | 6.160 | 6.160 | 6.060 | 6.100 | 609,390 | +0.10(+1.67%) |
Jul 08, 2015 | 6.000 | 6.040 | 5.970 | 6.000 | 350,628 | +0.02(+0.33%) |
Jul 07, 2015 | 6.020 | 6.020 | 5.781 | 5.980 | 1,173,443 | -0.18(-2.92%) |
Jul 06, 2015 | 6.120 | 6.210 | 6.090 | 6.160 | 277,041 | +0.02(+0.33%) |
Jul 02, 2015 | 6.130 | 6.140 | 6.140 | 6.140 | 364,800 | +0.02(+0.33%) |
Jul 01, 2015 | 6.100 | 6.140 | 6.080 | 6.120 | 187,615 | -0.05(-0.81%) |
Jun 30, 2015 | 6.110 | 6.190 | 6.050 | 6.170 | 379,466 | +0.03(+0.49%) |
Jun 29, 2015 | 6.160 | 6.175 | 6.120 | 6.140 | 551,615 | +0.00(+0.00%) |
Jun 26, 2015 | 6.160 | 6.180 | 6.130 | 6.140 | 433,789 | -0.05(-0.81%) |
Jun 25, 2015 | 6.160 | 6.200 | 6.160 | 6.190 | 159,264 | -0.01(-0.16%) |
Jun 24, 2015 | 6.200 | 6.210 | 6.160 | 6.200 | 155,412 | +0.03(+0.49%) |
Jun 23, 2015 | 6.150 | 6.180 | 6.120 | 6.170 | 391,716 | -0.11(-1.75%) |
Jun 22, 2015 | 6.230 | 6.300 | 6.210 | 6.280 | 185,795 | +0.03(+0.48%) |
Jun 19, 2015 | 6.250 | 6.270 | 6.170 | 6.250 | 210,957 | -0.01(-0.16%) |
Jun 18, 2015 | 6.350 | 6.370 | 6.250 | 6.260 | 317,867 | -0.02(-0.32%) |
Jun 17, 2015 | 6.200 | 6.300 | 6.190 | 6.280 | 295,631 | +0.08(+1.29%) |
Jun 16, 2015 | 6.190 | 6.220 | 6.155 | 6.200 | 188,200 | -0.04(-0.64%) |
Jun 15, 2015 | 6.170 | 6.300 | 6.170 | 6.240 | 341,230 | +0.08(+1.30%) |
Jun 12, 2015 | 6.160 | 6.190 | 6.140 | 6.160 | 199,373 | -0.04(-0.65%) |
Jun 11, 2015 | 6.190 | 6.210 | 6.140 | 6.200 | 152,609 | +0.00(+0.00%) |
Jun 10, 2015 | 6.260 | 6.260 | 6.180 | 6.200 | 298,596 | +0.02(+0.32%) |
Jun 09, 2015 | 6.210 | 6.230 | 6.180 | 6.180 | 229,758 | -0.02(-0.32%) |
Jun 08, 2015 | 6.220 | 6.220 | 6.170 | 6.200 | 233,050 | -0.04(-0.64%) |
Jun 05, 2015 | 6.190 | 6.250 | 6.190 | 6.240 | 515,679 | -0.01(-0.16%) |
Jun 04, 2015 | 6.300 | 6.300 | 6.230 | 6.250 | 475,419 | -0.13(-2.04%) |
Jun 03, 2015 | 6.400 | 6.420 | 6.330 | 6.380 | 324,503 | -0.08(-1.24%) |
Jun 02, 2015 | 6.460 | 6.490 | 6.450 | 6.460 | 174,504 | -0.01(-0.15%) |
Jun 01, 2015 | 6.530 | 6.610 | 6.440 | 6.470 | 344,416 | +0.01(+0.15%) |
May 29, 2015 | 6.460 | 6.470 | 6.435 | 6.460 | 290,031 | +0.02(+0.31%) |
May 28, 2015 | 6.420 | 6.450 | 6.365 | 6.440 | 351,687 | +0.02(+0.31%) |
May 27, 2015 | 6.400 | 6.440 | 6.390 | 6.420 | 243,661 | -0.02(-0.31%) |
May 26, 2015 | 6.440 | 6.480 | 6.410 | 6.440 | 343,302 | -0.09(-1.38%) |
May 22, 2015 | 6.580 | 6.530 | 6.530 | 6.530 | 1,263,100 | -0.06(-0.91%) |
May 21, 2015 | 6.600 | 6.630 | 6.590 | 6.590 | 301,331 | -0.01(-0.15%) |
May 20, 2015 | 6.650 | 6.670 | 6.590 | 6.600 | 240,952 | -0.04(-0.60%) |
May 19, 2015 | 6.700 | 6.730 | 6.520 | 6.640 | 591,921 | -0.16(-2.35%) |
May 18, 2015 | 6.780 | 6.820 | 6.750 | 6.800 | 258,672 | +0.07(+1.04%) |
May 15, 2015 | 6.720 | 6.750 | 6.710 | 6.730 | 251,839 | +0.04(+0.60%) |
May 14, 2015 | 6.710 | 6.750 | 6.667 | 6.690 | 343,657 | +0.12(+1.83%) |
May 13, 2015 | 6.560 | 6.620 | 6.535 | 6.570 | 416,981 | +0.21(+3.30%) |
May 12, 2015 | 6.300 | 6.370 | 6.295 | 6.360 | 292,180 | +0.10(+1.60%) |
May 11, 2015 | 6.350 | 6.370 | 6.250 | 6.260 | 153,007 | -0.09(-1.42%) |
May 08, 2015 | 6.360 | 6.360 | 6.293 | 6.350 | 225,092 | +0.06(+0.95%) |
May 07, 2015 | 6.330 | 6.340 | 6.273 | 6.290 | 125,603 | -0.04(-0.63%) |
May 06, 2015 | 6.410 | 6.433 | 6.320 | 6.330 | 430,033 | -0.05(-0.78%) |
May 05, 2015 | 6.440 | 6.447 | 6.370 | 6.380 | 408,638 | +0.04(+0.63%) |
May 04, 2015 | 6.450 | 6.450 | 6.320 | 6.340 | 293,697 | +0.10(+1.60%) |