Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.615 | 6.663 | 6.574 | 6.580 | 3,139,050 | -0.03(-0.45%) |
Jul 30, 2015 | 6.717 | 6.717 | 6.568 | 6.610 | 5,900,768 | -0.18(-2.63%) |
Jul 29, 2015 | 6.782 | 6.824 | 6.749 | 6.788 | 1,618,368 | +0.01(+0.09%) |
Jul 28, 2015 | 6.722 | 6.815 | 6.717 | 6.782 | 1,592,474 | +0.05(+0.79%) |
Jul 27, 2015 | 6.675 | 6.740 | 6.675 | 6.728 | 2,374,615 | +0.04(+0.62%) |
Jul 24, 2015 | 6.764 | 6.809 | 6.687 | 6.687 | 1,521,531 | -0.10(-1.40%) |
Jul 23, 2015 | 6.835 | 6.841 | 6.770 | 6.782 | 1,709,520 | -0.05(-0.70%) |
Jul 22, 2015 | 6.835 | 6.853 | 6.796 | 6.829 | 1,321,819 | -0.01(-0.09%) |
Jul 21, 2015 | 6.853 | 6.883 | 6.826 | 6.835 | 1,192,751 | -0.03(-0.43%) |
Jul 20, 2015 | 6.895 | 6.895 | 6.835 | 6.865 | 1,071,960 | -0.01(-0.17%) |
Jul 17, 2015 | 6.895 | 6.895 | 6.841 | 6.877 | 1,417,287 | -0.01(-0.17%) |
Jul 16, 2015 | 6.901 | 6.942 | 6.871 | 6.889 | 1,057,678 | +0.01(+0.09%) |
Jul 15, 2015 | 6.871 | 6.901 | 6.829 | 6.883 | 1,225,326 | +0.01(+0.09%) |
Jul 14, 2015 | 6.871 | 6.913 | 6.865 | 6.877 | 1,090,251 | +0.01(+0.17%) |
Jul 13, 2015 | 6.865 | 6.877 | 6.806 | 6.865 | 1,284,976 | +0.01(+0.17%) |
Jul 10, 2015 | 6.853 | 6.901 | 6.835 | 6.853 | 1,449,019 | +0.01(+0.09%) |
Jul 09, 2015 | 6.954 | 6.960 | 6.841 | 6.847 | 1,656,737 | -0.08(-1.20%) |
Jul 08, 2015 | 6.925 | 6.983 | 6.889 | 6.930 | 2,063,488 | -0.02(-0.26%) |
Jul 07, 2015 | 6.835 | 6.954 | 6.835 | 6.948 | 2,298,100 | +0.18(+2.72%) |
Jul 06, 2015 | 6.657 | 6.764 | 6.645 | 6.764 | 1,352,086 | +0.08(+1.16%) |
Jul 02, 2015 | 6.722 | 6.687 | 6.687 | 6.687 | 2,261,174 | -0.01(-0.18%) |
Jul 01, 2015 | 6.592 | 6.705 | 6.574 | 6.699 | 2,513,671 | +0.10(+1.53%) |
Jun 30, 2015 | 6.610 | 6.657 | 6.562 | 6.598 | 3,250,531 | +0.01(+0.09%) |
Jun 29, 2015 | 6.657 | 6.699 | 6.580 | 6.592 | 2,466,893 | -0.08(-1.25%) |
Jun 26, 2015 | 6.812 | 6.818 | 6.669 | 6.675 | 3,211,591 | -0.14(-2.01%) |
Jun 25, 2015 | 6.812 | 6.852 | 6.777 | 6.812 | 2,744,563 | +0.01(+0.09%) |
Jun 24, 2015 | 6.817 | 6.829 | 6.800 | 6.806 | 1,383,149 | -0.01(-0.17%) |
Jun 23, 2015 | 6.829 | 6.846 | 6.800 | 6.817 | 1,691,379 | -0.01(-0.17%) |
Jun 22, 2015 | 6.864 | 6.907 | 6.823 | 6.829 | 1,486,491 | -0.02(-0.34%) |
Jun 19, 2015 | 6.846 | 6.910 | 6.812 | 6.852 | 3,576,941 | -0.01(-0.08%) |
Jun 18, 2015 | 6.823 | 6.869 | 6.817 | 6.858 | 1,997,156 | +0.03(+0.51%) |
Jun 17, 2015 | 6.788 | 6.835 | 6.754 | 6.823 | 1,297,577 | +0.02(+0.34%) |
Jun 16, 2015 | 6.788 | 6.829 | 6.768 | 6.800 | 1,558,850 | +0.01(+0.17%) |
Jun 15, 2015 | 6.806 | 6.806 | 6.754 | 6.788 | 1,183,300 | -0.01(-0.17%) |
Jun 12, 2015 | 6.806 | 6.846 | 6.788 | 6.800 | 976,573 | -0.01(-0.09%) |
Jun 11, 2015 | 6.707 | 6.806 | 6.696 | 6.806 | 1,703,801 | +0.12(+1.73%) |
Jun 10, 2015 | 6.678 | 6.719 | 6.678 | 6.690 | 2,099,413 | +0.01(+0.09%) |
Jun 09, 2015 | 6.702 | 6.702 | 6.673 | 6.684 | 1,564,781 | -0.02(-0.26%) |
Jun 08, 2015 | 6.742 | 6.742 | 6.702 | 6.702 | 1,358,709 | -0.03(-0.52%) |
Jun 05, 2015 | 6.800 | 6.806 | 6.731 | 6.736 | 3,237,661 | -0.09(-1.27%) |
Jun 04, 2015 | 6.823 | 6.852 | 6.812 | 6.823 | 961,855 | -0.01(-0.17%) |
Jun 03, 2015 | 6.869 | 6.875 | 6.829 | 6.835 | 1,124,141 | -0.03(-0.42%) |
Jun 02, 2015 | 6.887 | 6.887 | 6.852 | 6.864 | 1,175,168 | -0.02(-0.34%) |
Jun 01, 2015 | 6.858 | 6.904 | 6.846 | 6.887 | 1,147,633 | +0.04(+0.59%) |
May 29, 2015 | 6.852 | 6.878 | 6.829 | 6.846 | 721,214 | +0.00(+0.00%) |
May 28, 2015 | 6.829 | 6.858 | 6.829 | 6.846 | 588,969 | +0.00(+0.00%) |
May 27, 2015 | 6.835 | 6.864 | 6.817 | 6.846 | 739,048 | +0.01(+0.17%) |
May 26, 2015 | 6.858 | 6.875 | 6.823 | 6.835 | 969,874 | -0.03(-0.42%) |
May 22, 2015 | 6.898 | 6.864 | 6.864 | 6.864 | 643,482 | -0.02(-0.34%) |
May 21, 2015 | 6.910 | 6.927 | 6.881 | 6.887 | 777,631 | -0.01(-0.17%) |
May 20, 2015 | 6.904 | 6.922 | 6.893 | 6.898 | 801,447 | +0.01(+0.08%) |
May 19, 2015 | 6.916 | 6.916 | 6.881 | 6.893 | 915,258 | -0.01(-0.17%) |
May 18, 2015 | 6.881 | 6.910 | 6.858 | 6.904 | 752,642 | +0.02(+0.25%) |
May 15, 2015 | 6.893 | 6.904 | 6.852 | 6.887 | 922,247 | -0.01(-0.17%) |
May 14, 2015 | 6.835 | 6.910 | 6.835 | 6.898 | 843,206 | +0.06(+0.93%) |
May 13, 2015 | 6.852 | 6.881 | 6.823 | 6.835 | 1,079,256 | -0.02(-0.25%) |
May 12, 2015 | 6.777 | 6.869 | 6.765 | 6.852 | 1,129,108 | +0.06(+0.94%) |
May 11, 2015 | 6.806 | 6.829 | 6.783 | 6.788 | 777,128 | -0.02(-0.34%) |
May 08, 2015 | 6.846 | 6.858 | 6.806 | 6.812 | 840,455 | +0.02(+0.34%) |
May 07, 2015 | 6.754 | 6.817 | 6.739 | 6.788 | 1,323,302 | +0.02(+0.34%) |
May 06, 2015 | 6.788 | 6.812 | 6.731 | 6.765 | 1,112,287 | -0.01(-0.17%) |
May 05, 2015 | 6.846 | 6.875 | 6.771 | 6.777 | 1,365,697 | -0.07(-1.01%) |
May 04, 2015 | 6.794 | 6.875 | 6.794 | 6.846 | 1,653,823 | +0.06(+0.85%) |