Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.530 | 5.710 | 5.470 | 5.670 | 13,129,565 | +0.16(+2.90%) |
Jul 30, 2015 | 5.530 | 5.560 | 5.390 | 5.510 | 7,806,852 | +0.13(+2.42%) |
Jul 29, 2015 | 5.330 | 5.440 | 5.270 | 5.380 | 7,967,420 | +0.03(+0.56%) |
Jul 28, 2015 | 5.280 | 5.360 | 5.160 | 5.350 | 8,698,664 | +0.10(+1.90%) |
Jul 27, 2015 | 5.400 | 5.410 | 5.240 | 5.250 | 5,150,412 | -0.18(-3.31%) |
Jul 24, 2015 | 5.640 | 5.655 | 5.420 | 5.430 | 9,304,740 | -0.22(-3.89%) |
Jul 23, 2015 | 5.630 | 5.670 | 5.585 | 5.650 | 7,037,086 | +0.05(+0.89%) |
Jul 22, 2015 | 5.610 | 5.700 | 5.540 | 5.600 | 4,839,887 | -0.05(-0.88%) |
Jul 21, 2015 | 5.580 | 5.700 | 5.570 | 5.650 | 5,718,999 | +0.05(+0.89%) |
Jul 20, 2015 | 5.700 | 5.730 | 5.530 | 5.600 | 4,290,382 | -0.09(-1.58%) |
Jul 17, 2015 | 5.780 | 5.790 | 5.665 | 5.690 | 5,924,730 | -0.10(-1.73%) |
Jul 16, 2015 | 5.800 | 5.930 | 5.760 | 5.790 | 6,315,301 | -0.01(-0.17%) |
Jul 15, 2015 | 5.990 | 6.000 | 5.750 | 5.800 | 6,894,628 | -0.14(-2.36%) |
Jul 14, 2015 | 6.080 | 6.110 | 5.930 | 5.940 | 15,195,061 | -0.08(-1.33%) |
Jul 13, 2015 | 5.960 | 6.080 | 5.910 | 6.020 | 7,882,783 | +0.12(+2.03%) |
Jul 10, 2015 | 6.010 | 6.060 | 5.890 | 5.900 | 8,062,034 | -0.07(-1.17%) |
Jul 09, 2015 | 6.120 | 6.290 | 5.960 | 5.970 | 8,103,835 | -0.03(-0.50%) |
Jul 08, 2015 | 6.220 | 6.290 | 5.990 | 6.000 | 5,635,812 | -0.28(-4.46%) |
Jul 07, 2015 | 6.150 | 6.310 | 5.970 | 6.280 | 9,717,242 | +0.11(+1.78%) |
Jul 06, 2015 | 6.160 | 6.265 | 6.107 | 6.170 | 4,378,265 | -0.09(-1.44%) |
Jul 02, 2015 | 6.370 | 6.260 | 6.260 | 6.260 | 5,133,900 | -0.08(-1.26%) |
Jul 01, 2015 | 6.310 | 6.370 | 6.265 | 6.340 | 6,032,333 | +0.08(+1.28%) |
Jun 30, 2015 | 6.460 | 6.480 | 6.230 | 6.260 | 9,775,415 | -0.12(-1.88%) |
Jun 29, 2015 | 6.560 | 6.675 | 6.370 | 6.380 | 8,189,063 | -0.28(-4.20%) |
Jun 26, 2015 | 6.740 | 6.770 | 6.610 | 6.660 | 11,945,534 | -0.10(-1.48%) |
Jun 25, 2015 | 6.780 | 6.829 | 6.720 | 6.760 | 4,210,948 | -0.02(-0.29%) |
Jun 24, 2015 | 7.000 | 7.000 | 6.720 | 6.780 | 5,714,757 | -0.22(-3.14%) |
Jun 23, 2015 | 6.790 | 7.090 | 6.790 | 7.000 | 6,206,646 | +0.20(+2.94%) |
Jun 22, 2015 | 6.820 | 6.840 | 6.690 | 6.800 | 5,220,585 | +0.03(+0.44%) |
Jun 19, 2015 | 6.800 | 6.940 | 6.750 | 6.770 | 6,786,603 | -0.04(-0.59%) |
Jun 18, 2015 | 6.790 | 6.850 | 6.725 | 6.810 | 6,210,341 | +0.05(+0.74%) |
Jun 17, 2015 | 6.650 | 6.780 | 6.580 | 6.760 | 4,309,394 | +0.12(+1.81%) |
Jun 16, 2015 | 6.650 | 6.710 | 6.530 | 6.640 | 4,710,983 | +0.01(+0.15%) |
Jun 15, 2015 | 6.780 | 6.810 | 6.590 | 6.630 | 7,506,689 | -0.25(-3.63%) |
Jun 12, 2015 | 6.880 | 6.940 | 6.790 | 6.880 | 7,625,662 | -0.06(-0.86%) |
Jun 11, 2015 | 6.810 | 6.960 | 6.780 | 6.940 | 7,064,359 | +0.14(+2.06%) |
Jun 10, 2015 | 6.840 | 6.915 | 6.750 | 6.800 | 6,200,761 | +0.00(+0.00%) |
Jun 09, 2015 | 6.820 | 6.940 | 6.720 | 6.800 | 6,966,270 | -0.01(-0.15%) |
Jun 08, 2015 | 6.600 | 6.860 | 6.530 | 6.810 | 13,297,043 | +0.10(+1.49%) |
Jun 05, 2015 | 6.450 | 6.820 | 6.360 | 6.710 | 15,441,779 | +0.30(+4.68%) |
Jun 04, 2015 | 6.440 | 6.525 | 6.340 | 6.410 | 9,673,327 | -0.08(-1.23%) |
Jun 03, 2015 | 6.610 | 6.610 | 6.470 | 6.490 | 5,827,181 | -0.07(-1.07%) |
Jun 02, 2015 | 6.470 | 6.620 | 6.460 | 6.560 | 6,512,389 | -0.12(-1.80%) |
Jun 01, 2015 | 6.740 | 6.790 | 6.420 | 6.680 | 12,085,949 | -0.04(-0.60%) |
May 29, 2015 | 6.650 | 6.860 | 6.595 | 6.720 | 25,943,664 | +0.08(+1.20%) |
May 28, 2015 | 6.660 | 6.675 | 6.550 | 6.640 | 7,554,771 | -0.06(-0.90%) |
May 27, 2015 | 6.900 | 6.900 | 6.610 | 6.700 | 20,253,114 | -0.18(-2.62%) |
May 26, 2015 | 7.010 | 7.060 | 6.840 | 6.880 | 15,863,264 | -0.14(-1.99%) |
May 22, 2015 | 6.910 | 7.020 | 7.020 | 7.020 | 10,413,100 | +0.11(+1.59%) |
May 21, 2015 | 6.760 | 6.940 | 6.720 | 6.910 | 8,112,219 | +0.12(+1.77%) |
May 20, 2015 | 7.020 | 7.050 | 6.760 | 6.790 | 10,937,313 | -0.20(-2.86%) |
May 19, 2015 | 7.200 | 7.200 | 6.935 | 6.990 | 10,887,684 | -0.19(-2.65%) |
May 18, 2015 | 6.970 | 7.190 | 6.900 | 7.180 | 9,895,171 | +0.22(+3.16%) |
May 15, 2015 | 6.860 | 7.160 | 6.840 | 6.960 | 21,725,520 | -0.11(-1.56%) |
May 14, 2015 | 6.710 | 8.000 | 6.545 | 7.070 | 69,567,224 | +0.40(+6.00%) |
May 13, 2015 | 6.740 | 6.870 | 6.640 | 6.670 | 12,699,560 | -0.09(-1.33%) |
May 12, 2015 | 6.960 | 6.970 | 6.740 | 6.760 | 10,878,730 | -0.30(-4.25%) |
May 11, 2015 | 7.200 | 7.230 | 7.040 | 7.060 | 5,084,795 | -0.15(-2.08%) |
May 08, 2015 | 7.160 | 7.236 | 6.940 | 7.210 | 7,222,053 | +0.19(+2.71%) |
May 07, 2015 | 7.050 | 7.245 | 6.950 | 7.020 | 7,740,203 | -0.05(-0.71%) |
May 06, 2015 | 7.210 | 7.330 | 6.965 | 7.070 | 13,558,985 | -0.13(-1.81%) |
May 05, 2015 | 8.170 | 8.210 | 7.090 | 7.200 | 23,291,900 | -0.97(-11.87%) |
May 04, 2015 | 8.110 | 8.270 | 7.960 | 8.170 | 16,263,219 | +0.01(+0.12%) |