Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.260 | 5.260 | 5.080 | 5.110 | 186,453 | -0.13(-2.48%) |
Jul 30, 2015 | 5.070 | 5.249 | 5.070 | 5.240 | 126,636 | +0.17(+3.35%) |
Jul 29, 2015 | 5.040 | 5.130 | 5.030 | 5.070 | 149,417 | +0.04(+0.80%) |
Jul 28, 2015 | 5.300 | 5.300 | 4.970 | 5.030 | 341,192 | -0.23(-4.37%) |
Jul 27, 2015 | 5.120 | 5.330 | 5.030 | 5.260 | 198,159 | +0.12(+2.33%) |
Jul 24, 2015 | 5.220 | 5.320 | 5.060 | 5.140 | 181,131 | -0.11(-2.10%) |
Jul 23, 2015 | 5.200 | 5.350 | 5.200 | 5.250 | 247,888 | -0.01(-0.19%) |
Jul 22, 2015 | 5.200 | 5.290 | 5.150 | 5.260 | 199,334 | +0.00(+0.00%) |
Jul 21, 2015 | 5.310 | 5.390 | 5.210 | 5.260 | 267,308 | -0.09(-1.68%) |
Jul 20, 2015 | 5.360 | 5.376 | 5.200 | 5.350 | 250,643 | +0.02(+0.38%) |
Jul 17, 2015 | 5.160 | 5.410 | 5.065 | 5.330 | 377,448 | +0.18(+3.50%) |
Jul 16, 2015 | 5.440 | 5.440 | 5.130 | 5.150 | 314,466 | -0.24(-4.45%) |
Jul 15, 2015 | 5.550 | 5.600 | 5.370 | 5.390 | 374,997 | -0.19(-3.41%) |
Jul 14, 2015 | 5.560 | 5.690 | 5.550 | 5.580 | 273,253 | +0.03(+0.54%) |
Jul 13, 2015 | 5.600 | 5.680 | 5.510 | 5.550 | 219,310 | -0.03(-0.54%) |
Jul 10, 2015 | 5.630 | 5.690 | 5.530 | 5.580 | 231,287 | +0.00(+0.00%) |
Jul 09, 2015 | 5.870 | 5.870 | 5.570 | 5.580 | 278,651 | -0.20(-3.46%) |
Jul 08, 2015 | 5.850 | 5.870 | 5.630 | 5.780 | 291,080 | -0.13(-2.20%) |
Jul 07, 2015 | 5.750 | 5.970 | 5.580 | 5.910 | 312,757 | +0.15(+2.60%) |
Jul 06, 2015 | 5.800 | 5.825 | 5.660 | 5.760 | 249,932 | -0.09(-1.54%) |
Jul 02, 2015 | 6.310 | 5.850 | 5.850 | 5.850 | 547,600 | -0.47(-7.44%) |
Jul 01, 2015 | 6.610 | 6.610 | 6.210 | 6.320 | 289,091 | -0.15(-2.32%) |
Jun 30, 2015 | 6.540 | 6.550 | 6.350 | 6.470 | 382,882 | +0.06(+0.94%) |
Jun 29, 2015 | 6.570 | 6.570 | 6.370 | 6.410 | 229,858 | -0.18(-2.73%) |
Jun 26, 2015 | 6.680 | 6.680 | 6.460 | 6.590 | 279,602 | -0.09(-1.35%) |
Jun 25, 2015 | 6.570 | 6.690 | 6.570 | 6.680 | 190,186 | +0.17(+2.61%) |
Jun 24, 2015 | 6.650 | 6.690 | 6.355 | 6.510 | 331,411 | -0.15(-2.25%) |
Jun 23, 2015 | 6.670 | 6.700 | 6.550 | 6.660 | 148,186 | -0.01(-0.15%) |
Jun 22, 2015 | 6.750 | 6.780 | 6.600 | 6.670 | 149,208 | +0.05(+0.76%) |
Jun 19, 2015 | 6.940 | 6.940 | 6.609 | 6.620 | 799,988 | -0.29(-4.20%) |
Jun 18, 2015 | 6.780 | 6.930 | 6.710 | 6.910 | 192,814 | +0.16(+2.37%) |
Jun 17, 2015 | 6.800 | 6.860 | 6.670 | 6.750 | 92,992 | -0.01(-0.15%) |
Jun 16, 2015 | 6.660 | 6.850 | 6.660 | 6.760 | 186,893 | +0.06(+0.90%) |
Jun 15, 2015 | 6.760 | 6.770 | 6.550 | 6.700 | 147,344 | -0.13(-1.90%) |
Jun 12, 2015 | 6.830 | 6.896 | 6.700 | 6.830 | 172,069 | -0.02(-0.29%) |
Jun 11, 2015 | 7.120 | 7.170 | 6.770 | 6.850 | 218,666 | -0.28(-3.93%) |
Jun 10, 2015 | 7.260 | 7.300 | 7.100 | 7.130 | 167,584 | -0.09(-1.25%) |
Jun 09, 2015 | 7.320 | 7.320 | 7.030 | 7.220 | 269,030 | -0.09(-1.23%) |
Jun 08, 2015 | 7.300 | 7.340 | 7.180 | 7.310 | 297,724 | -0.01(-0.14%) |
Jun 05, 2015 | 7.180 | 7.328 | 7.000 | 7.320 | 201,446 | +0.14(+1.95%) |
Jun 04, 2015 | 6.900 | 7.200 | 6.880 | 7.180 | 265,522 | +0.22(+3.16%) |
Jun 03, 2015 | 6.770 | 7.090 | 6.740 | 6.960 | 174,584 | +0.21(+3.11%) |
Jun 02, 2015 | 6.540 | 6.780 | 6.500 | 6.750 | 147,823 | +0.18(+2.74%) |
Jun 01, 2015 | 6.480 | 6.670 | 6.390 | 6.570 | 149,922 | +0.15(+2.34%) |
May 29, 2015 | 6.550 | 6.580 | 6.350 | 6.420 | 288,086 | -0.13(-1.98%) |
May 28, 2015 | 6.760 | 6.840 | 6.530 | 6.550 | 361,325 | -0.21(-3.11%) |
May 27, 2015 | 6.610 | 6.820 | 6.600 | 6.760 | 409,471 | +0.16(+2.42%) |
May 26, 2015 | 6.880 | 6.895 | 6.470 | 6.600 | 372,469 | -0.33(-4.76%) |
May 22, 2015 | 6.930 | 6.930 | 6.930 | 6.930 | 345,600 | +0.01(+0.14%) |
May 21, 2015 | 6.840 | 7.040 | 6.840 | 6.920 | 283,984 | +0.08(+1.17%) |
May 20, 2015 | 7.030 | 7.061 | 6.800 | 6.840 | 156,893 | -0.17(-2.43%) |
May 19, 2015 | 7.060 | 7.060 | 6.850 | 7.010 | 201,483 | -0.04(-0.57%) |
May 18, 2015 | 6.970 | 7.140 | 6.960 | 7.050 | 137,024 | +0.08(+1.15%) |
May 15, 2015 | 6.950 | 7.060 | 6.800 | 6.970 | 365,664 | -0.03(-0.43%) |
May 14, 2015 | 7.050 | 7.190 | 6.980 | 7.000 | 170,694 | -0.02(-0.28%) |
May 13, 2015 | 7.110 | 7.280 | 7.020 | 7.020 | 127,442 | -0.09(-1.27%) |
May 12, 2015 | 7.150 | 7.210 | 7.000 | 7.110 | 192,214 | -0.06(-0.84%) |
May 11, 2015 | 7.270 | 7.350 | 7.150 | 7.170 | 110,871 | -0.10(-1.38%) |
May 08, 2015 | 7.350 | 7.430 | 7.200 | 7.270 | 152,989 | +0.02(+0.28%) |
May 07, 2015 | 7.390 | 7.430 | 7.240 | 7.250 | 186,781 | -0.15(-2.03%) |
May 06, 2015 | 7.480 | 7.650 | 7.140 | 7.400 | 261,344 | -0.07(-0.94%) |
May 05, 2015 | 7.690 | 7.770 | 7.260 | 7.470 | 544,831 | -0.24(-3.11%) |
May 04, 2015 | 7.890 | 7.898 | 7.680 | 7.710 | 363,875 | -0.18(-2.28%) |