Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.032 | 6.080 | 6.032 | 6.032 | 28,895 | -0.02(-0.32%) |
Jul 30, 2015 | 6.056 | 6.134 | 6.013 | 6.051 | 15,110 | +0.08(+1.38%) |
Jul 29, 2015 | 5.906 | 6.090 | 5.906 | 5.969 | 8,045 | -0.15(-2.52%) |
Jul 28, 2015 | 5.873 | 6.147 | 5.873 | 6.123 | 16,671 | +0.26(+4.39%) |
Jul 27, 2015 | 5.820 | 6.008 | 5.820 | 5.865 | 15,819 | +0.03(+0.54%) |
Jul 24, 2015 | 5.911 | 5.911 | 5.808 | 5.834 | 9,402 | -0.17(-2.81%) |
Jul 23, 2015 | 5.974 | 6.128 | 5.844 | 6.003 | 29,364 | +0.16(+2.81%) |
Jul 22, 2015 | 5.800 | 6.109 | 5.800 | 5.839 | 47,984 | +0.02(+0.41%) |
Jul 21, 2015 | 6.042 | 6.056 | 5.810 | 5.815 | 50,599 | -0.23(-3.83%) |
Jul 20, 2015 | 6.071 | 6.172 | 6.046 | 6.046 | 7,141 | -0.09(-1.42%) |
Jul 17, 2015 | 6.037 | 6.172 | 6.037 | 6.133 | 24,090 | +0.03(+0.55%) |
Jul 16, 2015 | 5.984 | 6.167 | 5.984 | 6.100 | 30,301 | +0.11(+1.85%) |
Jul 15, 2015 | 6.210 | 6.210 | 5.984 | 5.989 | 29,198 | -0.13(-2.13%) |
Jul 14, 2015 | 6.124 | 6.268 | 5.984 | 6.119 | 18,356 | -0.06(-0.94%) |
Jul 13, 2015 | 6.196 | 6.259 | 6.085 | 6.177 | 19,473 | -0.06(-1.01%) |
Jul 10, 2015 | 6.321 | 6.321 | 6.235 | 6.239 | 11,905 | -0.03(-0.46%) |
Jul 09, 2015 | 6.191 | 6.321 | 6.191 | 6.268 | 21,379 | +0.13(+2.12%) |
Jul 08, 2015 | 6.273 | 6.273 | 5.989 | 6.138 | 18,397 | +0.00(+0.00%) |
Jul 07, 2015 | 6.104 | 6.210 | 6.037 | 6.138 | 43,174 | -0.13(-2.11%) |
Jul 06, 2015 | 6.553 | 6.563 | 6.238 | 6.270 | 33,871 | -0.42(-6.25%) |
Jul 02, 2015 | 6.645 | 6.688 | 6.688 | 6.688 | 14,298 | -0.06(-0.86%) |
Jul 01, 2015 | 6.756 | 6.859 | 6.635 | 6.746 | 14,414 | -0.01(-0.14%) |
Jun 30, 2015 | 7.065 | 7.065 | 6.635 | 6.756 | 41,947 | +0.03(+0.43%) |
Jun 29, 2015 | 7.084 | 7.142 | 6.727 | 6.727 | 41,307 | -0.50(-6.88%) |
Jun 26, 2015 | 7.451 | 7.451 | 7.219 | 7.224 | 19,898 | -0.06(-0.81%) |
Jun 25, 2015 | 7.331 | 7.336 | 7.220 | 7.283 | 9,992 | -0.04(-0.59%) |
Jun 24, 2015 | 7.292 | 7.336 | 7.240 | 7.326 | 10,373 | +0.09(+1.21%) |
Jun 23, 2015 | 7.081 | 7.316 | 7.081 | 7.239 | 23,086 | +0.16(+2.22%) |
Jun 22, 2015 | 7.503 | 7.503 | 6.966 | 7.081 | 68,890 | -0.58(-7.58%) |
Jun 19, 2015 | 8.204 | 8.204 | 7.436 | 7.662 | 29,170 | -0.63(-7.55%) |
Jun 18, 2015 | 8.295 | 8.333 | 8.180 | 8.287 | 7,582 | -0.08(-0.96%) |
Jun 17, 2015 | 8.324 | 8.367 | 8.261 | 8.367 | 16,979 | +0.16(+1.99%) |
Jun 16, 2015 | 8.261 | 8.353 | 8.127 | 8.204 | 18,052 | -0.11(-1.33%) |
Jun 15, 2015 | 8.416 | 8.458 | 8.180 | 8.314 | 14,759 | -0.20(-2.37%) |
Jun 12, 2015 | 8.607 | 8.636 | 8.410 | 8.516 | 25,066 | -0.11(-1.28%) |
Jun 11, 2015 | 8.751 | 8.751 | 8.626 | 8.626 | 7,034 | -0.12(-1.43%) |
Jun 10, 2015 | 8.780 | 8.822 | 8.751 | 8.751 | 9,644 | -0.03(-0.38%) |
Jun 09, 2015 | 8.751 | 8.818 | 8.751 | 8.784 | 3,895 | -0.03(-0.38%) |
Jun 08, 2015 | 8.818 | 8.828 | 8.818 | 8.818 | 26,011 | -0.00(-0.03%) |
Jun 05, 2015 | 8.770 | 8.828 | 8.751 | 8.821 | 5,323 | -0.03(-0.35%) |
Jun 04, 2015 | 8.780 | 8.900 | 8.780 | 8.852 | 10,463 | +0.07(+0.82%) |
Jun 03, 2015 | 8.756 | 8.905 | 8.756 | 8.780 | 5,855 | -0.10(-1.08%) |
Jun 02, 2015 | 8.871 | 8.909 | 8.780 | 8.876 | 4,350 | +0.01(+0.11%) |
Jun 01, 2015 | 8.924 | 8.924 | 8.751 | 8.866 | 7,362 | -0.10(-1.12%) |
May 29, 2015 | 8.928 | 9.039 | 8.928 | 8.966 | 11,639 | -0.13(-1.38%) |
May 28, 2015 | 8.976 | 9.091 | 8.852 | 9.091 | 2,328 | -0.02(-0.23%) |
May 27, 2015 | 9.160 | 9.160 | 9.055 | 9.112 | 11,883 | +0.02(+0.21%) |
May 26, 2015 | 8.945 | 9.093 | 8.753 | 9.093 | 10,948 | +0.06(+0.69%) |
May 22, 2015 | 9.007 | 9.031 | 9.031 | 9.031 | 7,735 | +0.37(+4.31%) |
May 21, 2015 | 8.921 | 8.921 | 8.581 | 8.658 | 29,611 | -0.31(-3.47%) |
May 20, 2015 | 9.093 | 9.184 | 8.897 | 8.969 | 9,409 | -0.22(-2.34%) |
May 19, 2015 | 9.016 | 9.227 | 9.016 | 9.184 | 6,953 | +0.13(+1.43%) |
May 18, 2015 | 9.098 | 9.205 | 9.004 | 9.055 | 7,689 | -0.18(-1.92%) |
May 15, 2015 | 8.897 | 9.232 | 8.897 | 9.232 | 4,198 | +0.31(+3.49%) |
May 14, 2015 | 9.327 | 9.327 | 8.921 | 8.921 | 6,660 | -0.33(-3.52%) |
May 13, 2015 | 9.026 | 9.299 | 9.026 | 9.246 | 9,159 | +0.21(+2.36%) |
May 12, 2015 | 8.863 | 9.033 | 8.863 | 9.033 | 3,190 | +0.06(+0.72%) |
May 11, 2015 | 9.150 | 9.184 | 8.887 | 8.969 | 4,622 | -0.18(-1.99%) |
May 08, 2015 | 9.371 | 9.423 | 8.739 | 9.150 | 24,086 | -0.23(-2.50%) |
May 07, 2015 | 9.542 | 9.542 | 9.366 | 9.385 | 5,832 | -0.00(-0.05%) |
May 06, 2015 | 9.566 | 9.566 | 9.389 | 9.389 | 5,517 | -0.11(-1.12%) |
May 05, 2015 | 9.351 | 9.614 | 9.343 | 9.496 | 8,780 | +0.15(+1.60%) |
May 04, 2015 | 9.571 | 9.834 | 9.289 | 9.346 | 13,279 | -0.24(-2.54%) |