Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.961 | 6.961 | 6.550 | 6.660 | 3,340 | -0.34(-4.86%) |
Jul 30, 2015 | 7.000 | 7.000 | 6.860 | 7.000 | 3,629 | -0.16(-2.21%) |
Jul 29, 2015 | 7.180 | 7.243 | 7.158 | 7.158 | 4,991 | -0.02(-0.30%) |
Jul 28, 2015 | 7.210 | 7.210 | 7.080 | 7.180 | 11,738 | +0.38(+5.59%) |
Jul 27, 2015 | 6.850 | 6.850 | 6.790 | 6.800 | 5,306 | +0.51(+8.11%) |
Jul 24, 2015 | 6.330 | 6.398 | 6.290 | 6.290 | 3,938 | +0.00(+0.02%) |
Jul 23, 2015 | 6.260 | 6.360 | 6.260 | 6.289 | 7,868 | +0.27(+4.49%) |
Jul 22, 2015 | 6.270 | 6.270 | 5.900 | 6.019 | 25,238 | -0.58(-8.80%) |
Jul 21, 2015 | 6.630 | 6.750 | 6.440 | 6.600 | 7,678 | -0.08(-1.20%) |
Jul 20, 2015 | 6.760 | 6.800 | 6.640 | 6.680 | 15,840 | +0.47(+7.57%) |
Jul 17, 2015 | 6.210 | 6.210 | 6.210 | 6.210 | 240 | +0.02(+0.32%) |
Jul 16, 2015 | 6.120 | 6.234 | 6.113 | 6.190 | 18,259 | +0.69(+12.55%) |
Jul 15, 2015 | 5.594 | 5.650 | 5.500 | 5.500 | 9,789 | +0.16(+3.00%) |
Jul 14, 2015 | 5.350 | 5.370 | 5.285 | 5.340 | 5,701 | +0.17(+3.39%) |
Jul 13, 2015 | 5.082 | 5.180 | 4.911 | 5.165 | 3,547 | +0.32(+6.49%) |
Jul 09, 2015 | 4.890 | 4.850 | 4.850 | 4.850 | 3,200 | +0.02(+0.52%) |
Jul 08, 2015 | 5.090 | 5.090 | 4.810 | 4.825 | 5,457 | -0.33(-6.46%) |
Jul 07, 2015 | 5.190 | 5.200 | 5.050 | 5.158 | 16,095 | +0.22(+4.46%) |
Jul 06, 2015 | 4.731 | 5.155 | 4.731 | 4.938 | 12,747 | +0.27(+5.74%) |
Jul 02, 2015 | 4.750 | 4.670 | 4.670 | 4.670 | 5,800 | +0.06(+1.30%) |
Jul 01, 2015 | 4.600 | 4.630 | 4.460 | 4.610 | 8,361 | +0.19(+4.30%) |
Jun 29, 2015 | 4.500 | 4.420 | 4.420 | 4.420 | 6,400 | -0.17(-3.70%) |
Jun 26, 2015 | 4.520 | 4.600 | 4.520 | 4.590 | 2,031 | -0.05(-1.08%) |
Jun 25, 2015 | 4.660 | 4.710 | 4.540 | 4.640 | 7,032 | -0.19(-3.97%) |
Jun 24, 2015 | 4.830 | 4.840 | 4.690 | 4.832 | 4,894 | +0.08(+1.73%) |
Jun 23, 2015 | 4.460 | 4.798 | 4.460 | 4.750 | 4,412 | -0.01(-0.21%) |
Jun 22, 2015 | 4.830 | 4.830 | 4.700 | 4.760 | 12,628 | +0.15(+3.25%) |
Jun 19, 2015 | 4.570 | 4.620 | 4.570 | 4.610 | 1,122 | +0.00(+0.00%) |
Jun 18, 2015 | 4.580 | 4.630 | 4.560 | 4.610 | 4,927 | -0.07(-1.50%) |
Jun 17, 2015 | 4.570 | 4.944 | 4.570 | 4.680 | 4,458 | +0.00(+0.00%) |
Jun 16, 2015 | 4.570 | 4.680 | 4.550 | 4.680 | 9,034 | +0.20(+4.46%) |
Jun 15, 2015 | 4.390 | 4.490 | 4.380 | 4.480 | 6,200 | -0.11(-2.40%) |
Jun 12, 2015 | 4.360 | 4.590 | 4.330 | 4.590 | 902 | +0.17(+3.85%) |
Jun 11, 2015 | 4.410 | 4.420 | 4.400 | 4.420 | 1,799 | +0.21(+4.99%) |
Jun 10, 2015 | 4.270 | 4.270 | 4.190 | 4.210 | 3,507 | -0.13(-3.00%) |
Jun 09, 2015 | 4.370 | 4.370 | 4.270 | 4.340 | 3,048 | -0.03(-0.68%) |
Jun 08, 2015 | 4.300 | 4.380 | 4.280 | 4.370 | 8,063 | +0.36(+8.98%) |
Jun 05, 2015 | 3.970 | 4.010 | 3.960 | 4.010 | 2,272 | -0.07(-1.72%) |
Jun 04, 2015 | 4.150 | 4.169 | 4.080 | 4.080 | 3,770 | -0.11(-2.63%) |
Jun 03, 2015 | 4.220 | 4.220 | 4.160 | 4.190 | 2,300 | -0.06(-1.41%) |
Jun 02, 2015 | 4.254 | 4.326 | 4.240 | 4.250 | 5,946 | -0.05(-1.16%) |
Jun 01, 2015 | 4.300 | 4.320 | 4.150 | 4.300 | 3,439 | +0.10(+2.38%) |
May 29, 2015 | 4.218 | 4.218 | 4.020 | 4.200 | 1,300 | +0.08(+1.94%) |
May 28, 2015 | 4.080 | 4.144 | 4.080 | 4.120 | 2,693 | -0.03(-0.72%) |
May 27, 2015 | 4.230 | 4.230 | 4.150 | 4.150 | 1,660 | -0.08(-1.89%) |
May 26, 2015 | 4.240 | 4.310 | 4.230 | 4.230 | 1,729 | -0.22(-4.94%) |
May 22, 2015 | 4.450 | 4.450 | 4.450 | 4.450 | 1,100 | +0.02(+0.45%) |
May 21, 2015 | 4.420 | 4.628 | 4.420 | 4.430 | 2,290 | +0.02(+0.45%) |
May 20, 2015 | 4.530 | 4.530 | 4.220 | 4.410 | 3,791 | -0.01(-0.23%) |
May 19, 2015 | 4.470 | 4.510 | 4.390 | 4.420 | 7,770 | -0.18(-4.00%) |
May 18, 2015 | 4.610 | 4.650 | 4.520 | 4.604 | 6,451 | +0.14(+3.23%) |
May 15, 2015 | 4.330 | 4.470 | 4.330 | 4.460 | 2,198 | +0.01(+0.22%) |
May 14, 2015 | 4.220 | 4.450 | 4.220 | 4.450 | 2,157 | +0.05(+1.14%) |
May 13, 2015 | 4.500 | 4.530 | 4.290 | 4.400 | 2,947 | -0.21(-4.55%) |
May 12, 2015 | 4.540 | 4.610 | 4.500 | 4.610 | 2,400 | -0.22(-4.56%) |
May 08, 2015 | 4.860 | 4.830 | 4.830 | 4.830 | 403 | -0.05(-0.98%) |
May 07, 2015 | 4.610 | 4.878 | 4.510 | 4.878 | 3,346 | +0.34(+7.44%) |
May 06, 2015 | 4.550 | 4.550 | 4.230 | 4.540 | 4,271 | -0.05(-1.09%) |
May 05, 2015 | 4.689 | 4.699 | 4.550 | 4.590 | 9,327 | -0.11(-2.34%) |