Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.004 | 6.052 | 6.004 | 6.004 | 29,030 | -0.02(-0.32%) |
Jul 30, 2015 | 6.028 | 6.105 | 5.985 | 6.023 | 15,181 | +0.08(+1.38%) |
Jul 29, 2015 | 5.878 | 6.062 | 5.878 | 5.941 | 8,082 | -0.15(-2.52%) |
Jul 28, 2015 | 5.845 | 6.119 | 5.845 | 6.095 | 16,749 | +0.26(+4.39%) |
Jul 27, 2015 | 5.793 | 5.980 | 5.793 | 5.838 | 15,894 | +0.03(+0.54%) |
Jul 24, 2015 | 5.884 | 5.884 | 5.781 | 5.807 | 9,446 | -0.17(-2.81%) |
Jul 23, 2015 | 5.946 | 6.100 | 5.817 | 5.975 | 29,501 | +0.16(+2.81%) |
Jul 22, 2015 | 5.773 | 6.081 | 5.773 | 5.812 | 48,208 | +0.02(+0.42%) |
Jul 21, 2015 | 6.013 | 6.027 | 5.783 | 5.788 | 50,836 | -0.23(-3.83%) |
Jul 20, 2015 | 6.042 | 6.143 | 6.018 | 6.018 | 7,174 | -0.09(-1.42%) |
Jul 17, 2015 | 6.009 | 6.143 | 6.009 | 6.105 | 24,203 | +0.03(+0.55%) |
Jul 16, 2015 | 5.956 | 6.138 | 5.956 | 6.071 | 30,443 | +0.11(+1.85%) |
Jul 15, 2015 | 6.182 | 6.182 | 5.956 | 5.961 | 29,335 | -0.13(-2.13%) |
Jul 14, 2015 | 6.095 | 6.239 | 5.956 | 6.090 | 18,442 | -0.06(-0.94%) |
Jul 13, 2015 | 6.167 | 6.230 | 6.056 | 6.148 | 19,564 | -0.06(-1.01%) |
Jul 10, 2015 | 6.292 | 6.292 | 6.206 | 6.210 | 11,961 | -0.03(-0.46%) |
Jul 09, 2015 | 6.162 | 6.292 | 6.162 | 6.239 | 21,480 | +0.13(+2.12%) |
Jul 08, 2015 | 6.244 | 6.244 | 5.961 | 6.110 | 18,484 | +0.00(+0.00%) |
Jul 07, 2015 | 6.076 | 6.181 | 6.009 | 6.110 | 43,376 | -0.13(-2.11%) |
Jul 06, 2015 | 6.523 | 6.532 | 6.209 | 6.241 | 34,030 | -0.42(-6.25%) |
Jul 02, 2015 | 6.614 | 6.657 | 6.657 | 6.657 | 14,365 | -0.06(-0.86%) |
Jul 01, 2015 | 6.724 | 6.827 | 6.604 | 6.715 | 14,482 | -0.01(-0.14%) |
Jun 30, 2015 | 7.032 | 7.032 | 6.604 | 6.724 | 42,143 | +0.03(+0.43%) |
Jun 29, 2015 | 7.051 | 7.109 | 6.695 | 6.695 | 41,500 | -0.49(-6.88%) |
Jun 26, 2015 | 7.416 | 7.416 | 7.185 | 7.190 | 19,991 | -0.06(-0.81%) |
Jun 25, 2015 | 7.297 | 7.301 | 7.187 | 7.249 | 10,039 | -0.04(-0.59%) |
Jun 24, 2015 | 7.258 | 7.301 | 7.206 | 7.292 | 10,422 | +0.09(+1.21%) |
Jun 23, 2015 | 7.048 | 7.282 | 7.048 | 7.205 | 23,194 | +0.16(+2.22%) |
Jun 22, 2015 | 7.468 | 7.468 | 6.934 | 7.048 | 69,213 | -0.58(-7.58%) |
Jun 19, 2015 | 8.166 | 8.166 | 7.402 | 7.626 | 29,307 | -0.62(-7.55%) |
Jun 18, 2015 | 8.256 | 8.295 | 8.142 | 8.248 | 7,618 | -0.08(-0.96%) |
Jun 17, 2015 | 8.285 | 8.328 | 8.223 | 8.328 | 17,058 | +0.16(+1.99%) |
Jun 16, 2015 | 8.223 | 8.314 | 8.089 | 8.166 | 18,137 | -0.11(-1.33%) |
Jun 15, 2015 | 8.377 | 8.419 | 8.142 | 8.275 | 14,828 | -0.20(-2.37%) |
Jun 12, 2015 | 8.567 | 8.595 | 8.371 | 8.476 | 25,184 | -0.11(-1.28%) |
Jun 11, 2015 | 8.710 | 8.710 | 8.586 | 8.586 | 7,067 | -0.12(-1.43%) |
Jun 10, 2015 | 8.739 | 8.781 | 8.710 | 8.710 | 9,689 | -0.03(-0.38%) |
Jun 09, 2015 | 8.710 | 8.777 | 8.710 | 8.744 | 3,913 | -0.03(-0.38%) |
Jun 08, 2015 | 8.777 | 8.786 | 8.777 | 8.777 | 26,132 | -0.00(-0.03%) |
Jun 05, 2015 | 8.729 | 8.786 | 8.710 | 8.780 | 5,348 | -0.03(-0.35%) |
Jun 04, 2015 | 8.739 | 8.858 | 8.739 | 8.810 | 10,512 | +0.07(+0.82%) |
Jun 03, 2015 | 8.715 | 8.863 | 8.715 | 8.739 | 5,882 | -0.10(-1.08%) |
Jun 02, 2015 | 8.829 | 8.868 | 8.739 | 8.834 | 4,370 | +0.01(+0.11%) |
Jun 01, 2015 | 8.882 | 8.882 | 8.710 | 8.825 | 7,396 | -0.10(-1.12%) |
May 29, 2015 | 8.887 | 8.997 | 8.887 | 8.924 | 11,693 | -0.12(-1.38%) |
May 28, 2015 | 8.934 | 9.049 | 8.810 | 9.049 | 2,339 | -0.02(-0.23%) |
May 27, 2015 | 9.117 | 9.117 | 9.012 | 9.070 | 11,938 | +0.02(+0.21%) |
May 26, 2015 | 8.903 | 9.051 | 8.713 | 9.051 | 10,999 | +0.06(+0.69%) |
May 22, 2015 | 8.965 | 8.989 | 8.989 | 8.989 | 7,771 | +0.37(+4.31%) |
May 21, 2015 | 8.879 | 8.879 | 8.541 | 8.617 | 29,750 | -0.31(-3.47%) |
May 20, 2015 | 9.051 | 9.141 | 8.855 | 8.927 | 9,454 | -0.21(-2.34%) |
May 19, 2015 | 8.974 | 9.184 | 8.974 | 9.141 | 6,986 | +0.13(+1.43%) |
May 18, 2015 | 9.055 | 9.162 | 8.962 | 9.012 | 7,725 | -0.18(-1.92%) |
May 15, 2015 | 8.855 | 9.189 | 8.855 | 9.189 | 4,217 | +0.31(+3.49%) |
May 14, 2015 | 9.284 | 9.284 | 8.879 | 8.879 | 6,691 | -0.32(-3.52%) |
May 13, 2015 | 8.984 | 9.255 | 8.984 | 9.203 | 9,201 | +0.21(+2.36%) |
May 12, 2015 | 8.822 | 8.991 | 8.822 | 8.991 | 3,205 | +0.06(+0.72%) |
May 11, 2015 | 9.108 | 9.141 | 8.845 | 8.927 | 4,644 | -0.18(-1.99%) |
May 08, 2015 | 9.328 | 9.379 | 8.698 | 9.108 | 24,199 | -0.23(-2.50%) |
May 07, 2015 | 9.498 | 9.498 | 9.322 | 9.341 | 5,860 | -0.00(-0.05%) |
May 06, 2015 | 9.522 | 9.522 | 9.346 | 9.346 | 5,543 | -0.11(-1.12%) |
May 05, 2015 | 9.308 | 9.569 | 9.299 | 9.452 | 8,821 | +0.15(+1.60%) |
May 04, 2015 | 9.527 | 9.788 | 9.246 | 9.303 | 13,341 | -0.24(-2.54%) |