Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.459 | 6.459 | 6.050 | 6.120 | 180,016 | -0.29(-4.48%) |
Jul 30, 2015 | 6.311 | 6.494 | 6.276 | 6.407 | 157,597 | +0.06(+0.96%) |
Jul 29, 2015 | 6.511 | 6.537 | 6.215 | 6.346 | 183,677 | -0.27(-4.07%) |
Jul 28, 2015 | 6.373 | 6.745 | 6.200 | 6.615 | 96,663 | +0.26(+4.08%) |
Jul 27, 2015 | 6.148 | 6.460 | 6.140 | 6.356 | 97,346 | +0.16(+2.65%) |
Jul 24, 2015 | 6.261 | 6.313 | 6.140 | 6.192 | 106,964 | -0.08(-1.24%) |
Jul 23, 2015 | 6.373 | 6.373 | 6.088 | 6.269 | 109,799 | -0.07(-1.09%) |
Jul 22, 2015 | 6.581 | 6.581 | 6.209 | 6.339 | 128,778 | -0.29(-4.31%) |
Jul 21, 2015 | 6.555 | 6.676 | 6.529 | 6.624 | 139,184 | +0.14(+2.13%) |
Jul 20, 2015 | 6.814 | 6.814 | 6.434 | 6.486 | 170,240 | -0.31(-4.58%) |
Jul 17, 2015 | 6.918 | 7.030 | 6.788 | 6.797 | 162,058 | -0.14(-2.00%) |
Jul 16, 2015 | 7.039 | 7.039 | 6.918 | 6.935 | 80,488 | -0.06(-0.87%) |
Jul 15, 2015 | 7.186 | 7.186 | 6.970 | 6.996 | 148,783 | -0.18(-2.53%) |
Jul 14, 2015 | 7.281 | 7.290 | 7.056 | 7.177 | 66,589 | -0.08(-1.07%) |
Jul 13, 2015 | 7.350 | 7.471 | 7.195 | 7.255 | 63,283 | -0.09(-1.18%) |
Jul 10, 2015 | 7.255 | 7.394 | 7.134 | 7.342 | 72,676 | +0.14(+1.92%) |
Jul 09, 2015 | 7.316 | 7.316 | 7.039 | 7.203 | 55,956 | +0.07(+0.97%) |
Jul 08, 2015 | 7.004 | 7.177 | 6.927 | 7.134 | 100,539 | +0.09(+1.23%) |
Jul 07, 2015 | 7.177 | 7.255 | 6.961 | 7.048 | 110,247 | -0.16(-2.28%) |
Jul 06, 2015 | 7.350 | 7.532 | 7.203 | 7.212 | 95,842 | -0.20(-2.68%) |
Jul 02, 2015 | 7.255 | 7.411 | 7.411 | 7.411 | 121,191 | +0.09(+1.18%) |
Jul 01, 2015 | 7.255 | 7.359 | 7.082 | 7.324 | 77,382 | +0.11(+1.56%) |
Jun 30, 2015 | 7.376 | 7.376 | 7.091 | 7.212 | 131,539 | -0.14(-1.88%) |
Jun 29, 2015 | 7.160 | 7.437 | 7.160 | 7.350 | 83,315 | +0.06(+0.83%) |
Jun 26, 2015 | 7.247 | 7.324 | 7.134 | 7.290 | 215,072 | +0.07(+0.96%) |
Jun 25, 2015 | 7.601 | 7.601 | 7.221 | 7.221 | 170,978 | -0.27(-3.58%) |
Jun 24, 2015 | 7.653 | 7.653 | 7.454 | 7.489 | 69,706 | -0.16(-2.04%) |
Jun 23, 2015 | 7.653 | 7.662 | 7.480 | 7.644 | 75,387 | +0.03(+0.34%) |
Jun 22, 2015 | 7.428 | 7.618 | 7.333 | 7.618 | 79,650 | +0.26(+3.53%) |
Jun 19, 2015 | 7.437 | 7.437 | 7.307 | 7.359 | 101,603 | -0.04(-0.58%) |
Jun 18, 2015 | 7.324 | 7.486 | 7.160 | 7.402 | 105,272 | +0.13(+1.78%) |
Jun 17, 2015 | 7.333 | 7.523 | 7.065 | 7.273 | 144,910 | -0.03(-0.36%) |
Jun 16, 2015 | 7.048 | 7.420 | 6.935 | 7.298 | 165,151 | +0.29(+4.20%) |
Jun 15, 2015 | 6.918 | 7.056 | 6.831 | 7.004 | 244,476 | +0.13(+1.89%) |
Jun 12, 2015 | 6.788 | 6.927 | 6.754 | 6.875 | 137,893 | +0.04(+0.63%) |
Jun 11, 2015 | 6.806 | 6.918 | 6.693 | 6.831 | 214,162 | -0.02(-0.25%) |
Jun 10, 2015 | 6.875 | 6.901 | 6.555 | 6.849 | 92,960 | -0.01(-0.13%) |
Jun 09, 2015 | 6.814 | 6.909 | 6.767 | 6.857 | 58,901 | +0.03(+0.38%) |
Jun 08, 2015 | 6.996 | 7.030 | 6.762 | 6.831 | 91,433 | -0.13(-1.86%) |
Jun 05, 2015 | 7.108 | 7.108 | 6.909 | 6.961 | 73,939 | -0.10(-1.35%) |
Jun 04, 2015 | 7.048 | 7.091 | 6.857 | 7.056 | 97,812 | +0.01(+0.12%) |
Jun 03, 2015 | 7.039 | 7.108 | 6.935 | 7.048 | 101,609 | +0.06(+0.87%) |
Jun 02, 2015 | 6.918 | 7.134 | 6.909 | 6.987 | 204,152 | +0.10(+1.38%) |
Jun 01, 2015 | 7.489 | 7.489 | 6.806 | 6.892 | 277,256 | -0.46(-6.24%) |
May 29, 2015 | 7.350 | 7.532 | 7.221 | 7.350 | 223,512 | -0.09(-1.16%) |
May 28, 2015 | 7.956 | 8.094 | 7.264 | 7.437 | 341,248 | -0.67(-8.22%) |
May 27, 2015 | 7.861 | 8.137 | 7.843 | 8.103 | 130,310 | +0.25(+3.19%) |
May 26, 2015 | 8.302 | 8.328 | 7.783 | 7.852 | 150,510 | -0.48(-5.71%) |
May 22, 2015 | 8.639 | 8.328 | 8.328 | 8.328 | 92,512 | -0.28(-3.22%) |
May 21, 2015 | 8.751 | 8.781 | 8.587 | 8.604 | 48,178 | -0.12(-1.39%) |
May 20, 2015 | 8.665 | 8.751 | 8.492 | 8.725 | 46,415 | -0.01(-0.10%) |
May 19, 2015 | 8.803 | 8.829 | 8.675 | 8.734 | 63,858 | -0.05(-0.59%) |
May 18, 2015 | 8.561 | 8.872 | 8.440 | 8.786 | 113,667 | +0.22(+2.52%) |
May 15, 2015 | 8.699 | 8.699 | 8.561 | 8.570 | 39,543 | -0.17(-1.98%) |
May 14, 2015 | 8.682 | 8.820 | 8.617 | 8.743 | 108,913 | +0.06(+0.70%) |
May 13, 2015 | 8.941 | 8.941 | 8.561 | 8.682 | 161,370 | -0.31(-3.46%) |
May 12, 2015 | 8.838 | 9.106 | 8.613 | 8.993 | 155,264 | +0.03(+0.29%) |
May 11, 2015 | 9.486 | 9.486 | 8.881 | 8.967 | 141,814 | -0.69(-7.16%) |
May 08, 2015 | 9.945 | 9.945 | 9.564 | 9.659 | 60,639 | -0.18(-1.85%) |
May 07, 2015 | 9.824 | 9.936 | 9.504 | 9.841 | 90,492 | +0.04(+0.44%) |
May 06, 2015 | 9.564 | 9.858 | 9.564 | 9.798 | 83,995 | +0.18(+1.89%) |
May 05, 2015 | 10.06 | 10.09 | 9.521 | 9.616 | 94,735 | -0.35(-3.47%) |
May 04, 2015 | 10.38 | 10.38 | 9.858 | 9.962 | 123,671 | +0.03(+0.26%) |