Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.350 | 5.385 | 5.170 | 5.220 | 59,806 | -0.14(-2.61%) |
Jul 30, 2015 | 5.500 | 5.580 | 5.300 | 5.360 | 77,737 | -0.16(-2.90%) |
Jul 29, 2015 | 5.450 | 5.650 | 5.300 | 5.520 | 59,393 | +0.02(+0.36%) |
Jul 28, 2015 | 5.380 | 5.620 | 5.360 | 5.500 | 56,083 | +0.07(+1.29%) |
Jul 27, 2015 | 5.250 | 5.470 | 5.190 | 5.430 | 83,799 | +0.10(+1.88%) |
Jul 24, 2015 | 5.490 | 5.550 | 5.270 | 5.330 | 100,436 | -0.22(-3.96%) |
Jul 23, 2015 | 5.830 | 5.930 | 5.340 | 5.550 | 108,573 | -0.32(-5.45%) |
Jul 22, 2015 | 5.870 | 5.940 | 5.800 | 5.870 | 183,155 | +0.02(+0.34%) |
Jul 21, 2015 | 5.860 | 6.050 | 5.805 | 5.850 | 96,475 | +0.01(+0.17%) |
Jul 20, 2015 | 5.830 | 5.860 | 5.710 | 5.840 | 236,950 | -0.05(-0.85%) |
Jul 17, 2015 | 5.870 | 6.030 | 5.800 | 5.890 | 114,950 | +0.05(+0.86%) |
Jul 16, 2015 | 5.900 | 5.900 | 5.840 | 5.840 | 35,827 | +0.01(+0.17%) |
Jul 15, 2015 | 5.990 | 6.030 | 5.800 | 5.830 | 47,187 | -0.15(-2.51%) |
Jul 14, 2015 | 5.890 | 6.040 | 5.880 | 5.980 | 26,980 | +0.11(+1.87%) |
Jul 13, 2015 | 5.860 | 5.970 | 5.850 | 5.870 | 74,324 | +0.01(+0.17%) |
Jul 10, 2015 | 5.900 | 6.000 | 5.860 | 5.860 | 57,932 | -0.05(-0.85%) |
Jul 09, 2015 | 5.920 | 5.980 | 5.870 | 5.910 | 37,559 | +0.07(+1.20%) |
Jul 08, 2015 | 5.850 | 5.940 | 5.800 | 5.840 | 210,655 | -0.05(-0.85%) |
Jul 07, 2015 | 5.970 | 6.050 | 5.818 | 5.890 | 111,594 | -0.08(-1.34%) |
Jul 06, 2015 | 5.780 | 6.200 | 5.770 | 5.970 | 115,420 | -0.07(-1.16%) |
Jul 02, 2015 | 6.460 | 6.040 | 6.040 | 6.040 | 223,100 | -0.28(-4.43%) |
Jul 01, 2015 | 6.630 | 6.695 | 6.240 | 6.320 | 85,707 | -0.27(-4.10%) |
Jun 30, 2015 | 6.630 | 6.650 | 6.530 | 6.590 | 82,940 | +0.00(+0.00%) |
Jun 29, 2015 | 6.820 | 6.860 | 6.550 | 6.590 | 72,396 | -0.28(-4.08%) |
Jun 26, 2015 | 6.980 | 7.000 | 6.740 | 6.870 | 322,159 | -0.06(-0.87%) |
Jun 25, 2015 | 7.030 | 7.040 | 6.900 | 6.930 | 59,509 | -0.05(-0.72%) |
Jun 24, 2015 | 7.000 | 7.060 | 6.850 | 6.980 | 118,715 | +0.01(+0.14%) |
Jun 23, 2015 | 7.000 | 7.050 | 6.890 | 6.970 | 77,035 | -0.03(-0.43%) |
Jun 22, 2015 | 7.020 | 7.020 | 6.810 | 7.000 | 56,554 | +0.02(+0.29%) |
Jun 19, 2015 | 7.020 | 7.020 | 6.680 | 6.980 | 139,418 | -0.02(-0.29%) |
Jun 18, 2015 | 7.120 | 7.120 | 6.940 | 7.000 | 90,996 | -0.08(-1.13%) |
Jun 17, 2015 | 7.390 | 7.450 | 7.040 | 7.080 | 78,233 | -0.25(-3.41%) |
Jun 16, 2015 | 7.270 | 7.350 | 7.210 | 7.330 | 56,001 | +0.02(+0.27%) |
Jun 15, 2015 | 7.120 | 7.360 | 7.050 | 7.310 | 58,642 | +0.20(+2.81%) |
Jun 12, 2015 | 7.110 | 7.300 | 6.910 | 7.110 | 271,065 | +0.04(+0.57%) |
Jun 11, 2015 | 7.180 | 7.180 | 7.010 | 7.070 | 35,162 | -0.14(-1.94%) |
Jun 10, 2015 | 7.340 | 7.350 | 7.100 | 7.210 | 215,531 | -0.04(-0.55%) |
Jun 09, 2015 | 7.050 | 7.310 | 7.050 | 7.250 | 94,629 | +0.20(+2.84%) |
Jun 08, 2015 | 7.710 | 7.740 | 7.030 | 7.050 | 136,441 | -0.58(-7.60%) |
Jun 05, 2015 | 7.710 | 7.970 | 7.590 | 7.630 | 116,368 | +0.02(+0.26%) |
Jun 04, 2015 | 7.630 | 7.740 | 7.600 | 7.610 | 104,153 | +0.00(+0.00%) |
Jun 03, 2015 | 7.500 | 7.745 | 7.327 | 7.610 | 309,127 | +0.09(+1.20%) |
Jun 02, 2015 | 7.130 | 7.580 | 7.060 | 7.520 | 107,642 | +0.52(+7.43%) |
Jun 01, 2015 | 6.960 | 7.010 | 6.900 | 7.000 | 64,040 | +0.10(+1.45%) |
May 29, 2015 | 7.000 | 7.110 | 6.900 | 6.900 | 209,966 | -0.14(-1.99%) |
May 28, 2015 | 7.000 | 7.070 | 6.860 | 7.040 | 87,639 | -0.03(-0.42%) |
May 27, 2015 | 7.110 | 7.130 | 6.950 | 7.070 | 55,607 | -0.05(-0.70%) |
May 26, 2015 | 7.100 | 7.140 | 7.000 | 7.120 | 75,178 | -0.07(-0.97%) |
May 22, 2015 | 7.050 | 7.190 | 7.190 | 7.190 | 102,100 | +0.08(+1.13%) |
May 21, 2015 | 7.100 | 7.170 | 7.050 | 7.110 | 49,770 | +0.04(+0.57%) |
May 20, 2015 | 7.070 | 7.100 | 6.950 | 7.070 | 77,232 | +0.04(+0.57%) |
May 19, 2015 | 6.930 | 7.120 | 6.720 | 7.030 | 66,565 | +0.09(+1.30%) |
May 18, 2015 | 6.750 | 6.960 | 6.730 | 6.940 | 52,624 | +0.18(+2.66%) |
May 15, 2015 | 6.790 | 6.810 | 6.710 | 6.760 | 54,909 | -0.07(-1.02%) |
May 14, 2015 | 6.840 | 6.880 | 6.772 | 6.830 | 50,707 | -0.01(-0.15%) |
May 13, 2015 | 6.810 | 6.950 | 6.800 | 6.840 | 31,654 | -0.03(-0.44%) |
May 12, 2015 | 6.740 | 6.890 | 6.740 | 6.870 | 85,762 | +0.16(+2.38%) |
May 11, 2015 | 6.700 | 6.700 | 6.585 | 6.710 | 95,661 | +0.35(+5.50%) |
May 08, 2015 | 6.280 | 6.410 | 6.100 | 6.360 | 98,923 | +0.12(+1.92%) |
May 07, 2015 | 6.360 | 6.520 | 6.030 | 6.240 | 93,407 | -0.31(-4.73%) |
May 06, 2015 | 6.590 | 6.660 | 6.300 | 6.550 | 64,871 | +0.03(+0.46%) |
May 05, 2015 | 6.570 | 6.610 | 6.250 | 6.520 | 103,810 | -0.06(-0.91%) |
May 04, 2015 | 6.890 | 6.900 | 6.500 | 6.580 | 60,216 | -0.31(-4.50%) |