Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.570 | 6.650 | 6.460 | 6.590 | 6,588 | +0.03(+0.46%) |
Jul 30, 2015 | 6.440 | 6.580 | 6.420 | 6.560 | 7,883 | +0.08(+1.23%) |
Jul 29, 2015 | 6.430 | 6.600 | 6.360 | 6.480 | 14,051 | -0.01(-0.15%) |
Jul 28, 2015 | 6.380 | 6.560 | 6.285 | 6.490 | 17,083 | +0.09(+1.41%) |
Jul 27, 2015 | 6.330 | 6.500 | 6.285 | 6.400 | 156,959 | +0.04(+0.63%) |
Jul 24, 2015 | 6.400 | 6.540 | 6.360 | 6.360 | 49,620 | -0.06(-0.93%) |
Jul 23, 2015 | 6.560 | 6.600 | 6.330 | 6.420 | 53,795 | -0.09(-1.38%) |
Jul 22, 2015 | 6.560 | 6.645 | 6.500 | 6.510 | 43,996 | -0.05(-0.76%) |
Jul 21, 2015 | 6.570 | 6.612 | 6.560 | 6.560 | 23,247 | -0.03(-0.46%) |
Jul 20, 2015 | 6.600 | 6.650 | 6.308 | 6.590 | 33,428 | -0.03(-0.45%) |
Jul 17, 2015 | 6.670 | 6.725 | 6.580 | 6.620 | 61,355 | -0.07(-1.05%) |
Jul 16, 2015 | 6.690 | 6.730 | 6.670 | 6.690 | 30,693 | +0.02(+0.30%) |
Jul 15, 2015 | 6.690 | 6.750 | 6.670 | 6.670 | 17,143 | -0.03(-0.45%) |
Jul 14, 2015 | 6.470 | 6.890 | 6.470 | 6.700 | 19,375 | +0.18(+2.76%) |
Jul 13, 2015 | 6.460 | 6.540 | 6.400 | 6.520 | 15,961 | +0.06(+0.93%) |
Jul 10, 2015 | 6.430 | 6.520 | 6.385 | 6.460 | 9,910 | -0.04(-0.62%) |
Jul 09, 2015 | 6.470 | 6.550 | 6.290 | 6.500 | 17,656 | +0.10(+1.56%) |
Jul 08, 2015 | 6.490 | 6.620 | 6.270 | 6.400 | 28,243 | -0.07(-1.08%) |
Jul 07, 2015 | 6.540 | 6.620 | 6.370 | 6.470 | 13,684 | -0.12(-1.82%) |
Jul 06, 2015 | 6.470 | 6.590 | 6.420 | 6.590 | 37,024 | +0.00(+0.00%) |
Jul 02, 2015 | 6.570 | 6.590 | 6.590 | 6.590 | 40,100 | +0.06(+0.92%) |
Jul 01, 2015 | 6.630 | 6.757 | 6.530 | 6.530 | 65,884 | -0.09(-1.36%) |
Jun 30, 2015 | 6.720 | 6.750 | 6.570 | 6.620 | 44,206 | -0.07(-1.05%) |
Jun 29, 2015 | 6.500 | 6.820 | 6.260 | 6.690 | 114,308 | +0.09(+1.36%) |
Jun 26, 2015 | 6.400 | 6.730 | 6.370 | 6.600 | 415,906 | +0.19(+2.96%) |
Jun 25, 2015 | 6.370 | 6.450 | 6.320 | 6.410 | 41,235 | +0.09(+1.42%) |
Jun 24, 2015 | 6.385 | 6.420 | 6.285 | 6.320 | 53,014 | -0.06(-0.94%) |
Jun 23, 2015 | 6.415 | 6.480 | 6.280 | 6.380 | 128,110 | -0.03(-0.47%) |
Jun 22, 2015 | 6.290 | 6.420 | 6.270 | 6.410 | 45,221 | +0.01(+0.16%) |
Jun 19, 2015 | 6.580 | 6.580 | 6.310 | 6.400 | 46,827 | -0.26(-3.90%) |
Jun 18, 2015 | 6.680 | 6.780 | 6.500 | 6.660 | 85,130 | +0.05(+0.76%) |
Jun 17, 2015 | 6.350 | 6.680 | 6.310 | 6.610 | 15,526 | +0.13(+2.01%) |
Jun 16, 2015 | 6.500 | 6.520 | 6.220 | 6.480 | 38,990 | -0.01(-0.15%) |
Jun 15, 2015 | 6.430 | 6.530 | 6.400 | 6.490 | 51,874 | +0.01(+0.15%) |
Jun 12, 2015 | 6.620 | 6.620 | 6.400 | 6.480 | 20,086 | -0.15(-2.26%) |
Jun 11, 2015 | 6.560 | 6.740 | 6.560 | 6.630 | 14,274 | +0.13(+2.00%) |
Jun 10, 2015 | 6.500 | 6.620 | 6.500 | 6.500 | 18,257 | +0.01(+0.15%) |
Jun 09, 2015 | 6.520 | 6.740 | 6.295 | 6.490 | 110,577 | +0.27(+4.34%) |
Jun 08, 2015 | 6.910 | 6.970 | 6.210 | 6.220 | 78,447 | -0.70(-10.12%) |
Jun 05, 2015 | 6.950 | 7.020 | 6.920 | 6.920 | 26,646 | -0.08(-1.14%) |
Jun 04, 2015 | 6.910 | 7.010 | 6.880 | 7.000 | 24,515 | +0.01(+0.14%) |
Jun 03, 2015 | 6.910 | 7.020 | 6.660 | 6.990 | 83,461 | +0.06(+0.87%) |
Jun 02, 2015 | 7.120 | 7.160 | 6.850 | 6.930 | 52,950 | -0.11(-1.56%) |
Jun 01, 2015 | 6.960 | 7.050 | 6.880 | 7.040 | 21,119 | +0.14(+2.03%) |
May 29, 2015 | 6.800 | 7.000 | 6.800 | 6.900 | 17,914 | +0.33(+5.02%) |
May 28, 2015 | 6.570 | 6.580 | 6.510 | 6.570 | 7,172 | +0.02(+0.31%) |
May 27, 2015 | 6.580 | 6.600 | 6.510 | 6.550 | 24,429 | -0.02(-0.30%) |
May 26, 2015 | 6.860 | 6.860 | 6.500 | 6.570 | 27,954 | -0.24(-3.52%) |
May 22, 2015 | 6.870 | 6.810 | 6.810 | 6.810 | 11,900 | -0.09(-1.30%) |
May 21, 2015 | 6.790 | 6.950 | 6.615 | 6.900 | 15,087 | +0.11(+1.62%) |
May 20, 2015 | 7.010 | 7.030 | 6.790 | 6.790 | 31,324 | -0.16(-2.30%) |
May 19, 2015 | 7.165 | 7.240 | 6.950 | 6.950 | 60,720 | -0.20(-2.80%) |
May 18, 2015 | 7.060 | 7.160 | 7.040 | 7.150 | 46,559 | +0.05(+0.70%) |
May 15, 2015 | 7.000 | 7.150 | 7.000 | 7.100 | 89,188 | +0.11(+1.57%) |
May 14, 2015 | 7.020 | 7.030 | 6.950 | 6.990 | 45,367 | -0.05(-0.71%) |
May 13, 2015 | 6.990 | 7.060 | 6.850 | 7.040 | 64,845 | +0.19(+2.77%) |
May 12, 2015 | 6.670 | 7.000 | 6.570 | 6.850 | 155,337 | +0.25(+3.79%) |
May 11, 2015 | 6.600 | 6.620 | 6.470 | 6.600 | 14,574 | +0.03(+0.46%) |
May 08, 2015 | 6.560 | 6.790 | 6.460 | 6.570 | 50,696 | +0.11(+1.70%) |
May 07, 2015 | 6.840 | 6.840 | 6.450 | 6.460 | 45,528 | -0.42(-6.10%) |
May 06, 2015 | 6.660 | 7.010 | 6.660 | 6.880 | 102,891 | +0.14(+2.08%) |
May 05, 2015 | 6.620 | 6.790 | 6.550 | 6.740 | 25,816 | +0.22(+3.37%) |
May 04, 2015 | 6.750 | 6.830 | 6.460 | 6.520 | 130,760 | -0.16(-2.40%) |