Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.664 | 5.870 | 5.656 | 5.791 | 9,659 | +0.11(+1.96%) |
Jul 30, 2015 | 5.568 | 5.886 | 5.528 | 5.680 | 41,926 | +0.16(+2.88%) |
Jul 29, 2015 | 5.457 | 5.521 | 5.435 | 5.521 | 9,249 | +0.13(+2.36%) |
Jul 28, 2015 | 5.489 | 5.489 | 5.393 | 5.393 | 13,785 | -0.04(-0.73%) |
Jul 27, 2015 | 5.536 | 5.536 | 5.369 | 5.433 | 30,975 | -0.14(-2.43%) |
Jul 24, 2015 | 5.668 | 5.668 | 5.528 | 5.568 | 24,306 | -0.06(-1.13%) |
Jul 23, 2015 | 5.656 | 5.711 | 5.624 | 5.632 | 7,076 | -0.06(-0.98%) |
Jul 22, 2015 | 5.656 | 5.711 | 5.608 | 5.688 | 15,714 | +0.06(+0.99%) |
Jul 21, 2015 | 5.632 | 5.708 | 5.489 | 5.632 | 57,877 | -0.02(-0.42%) |
Jul 20, 2015 | 5.751 | 5.751 | 5.608 | 5.656 | 14,435 | -0.07(-1.25%) |
Jul 17, 2015 | 5.759 | 5.799 | 5.584 | 5.727 | 12,627 | -0.02(-0.41%) |
Jul 16, 2015 | 5.807 | 5.807 | 5.727 | 5.751 | 12,257 | -0.02(-0.28%) |
Jul 15, 2015 | 5.807 | 5.815 | 5.505 | 5.767 | 105,201 | -0.01(-0.14%) |
Jul 14, 2015 | 5.688 | 5.847 | 5.688 | 5.775 | 21,372 | +0.02(+0.41%) |
Jul 13, 2015 | 5.759 | 5.885 | 5.457 | 5.751 | 49,339 | -0.02(-0.28%) |
Jul 10, 2015 | 5.831 | 5.831 | 5.719 | 5.767 | 45,550 | +0.02(+0.42%) |
Jul 09, 2015 | 5.664 | 5.807 | 5.664 | 5.743 | 43,670 | +0.01(+0.14%) |
Jul 08, 2015 | 5.600 | 5.767 | 5.528 | 5.735 | 34,216 | +0.02(+0.42%) |
Jul 07, 2015 | 5.855 | 5.863 | 5.668 | 5.711 | 140,048 | -0.25(-4.27%) |
Jul 06, 2015 | 6.165 | 6.165 | 5.816 | 5.966 | 28,443 | -0.19(-3.10%) |
Jul 02, 2015 | 6.141 | 6.157 | 6.157 | 6.157 | 28,285 | +0.01(+0.13%) |
Jul 01, 2015 | 6.141 | 6.205 | 6.089 | 6.149 | 10,461 | -0.05(-0.77%) |
Jun 30, 2015 | 6.308 | 6.308 | 6.022 | 6.197 | 18,429 | -0.03(-0.51%) |
Jun 29, 2015 | 6.284 | 6.340 | 6.173 | 6.228 | 189,687 | -0.09(-1.39%) |
Jun 26, 2015 | 6.252 | 6.356 | 6.165 | 6.316 | 166,358 | +0.07(+1.15%) |
Jun 25, 2015 | 6.316 | 6.332 | 6.228 | 6.244 | 27,606 | -0.08(-1.26%) |
Jun 24, 2015 | 6.300 | 6.364 | 6.173 | 6.324 | 24,482 | +0.04(+0.63%) |
Jun 23, 2015 | 6.348 | 6.348 | 6.270 | 6.284 | 5,072 | -0.06(-0.88%) |
Jun 22, 2015 | 6.396 | 6.396 | 6.276 | 6.340 | 19,408 | -0.06(-0.99%) |
Jun 19, 2015 | 6.396 | 6.417 | 6.231 | 6.403 | 31,239 | -0.06(-0.86%) |
Jun 18, 2015 | 6.403 | 6.459 | 6.244 | 6.459 | 48,784 | -0.01(-0.12%) |
Jun 17, 2015 | 6.085 | 6.467 | 5.942 | 6.467 | 71,724 | +0.38(+6.27%) |
Jun 16, 2015 | 6.045 | 6.117 | 6.006 | 6.085 | 5,394 | +0.05(+0.79%) |
Jun 15, 2015 | 5.966 | 6.093 | 5.910 | 6.038 | 20,409 | +0.00(+0.00%) |
Jun 12, 2015 | 5.926 | 6.109 | 5.926 | 6.037 | 18,789 | +0.09(+1.47%) |
Jun 11, 2015 | 5.998 | 6.093 | 5.942 | 5.950 | 10,049 | -0.05(-0.80%) |
Jun 10, 2015 | 6.045 | 6.053 | 5.886 | 5.998 | 24,231 | -0.07(-1.18%) |
Jun 09, 2015 | 6.077 | 6.109 | 5.998 | 6.069 | 12,062 | -0.03(-0.52%) |
Jun 08, 2015 | 5.998 | 6.157 | 5.998 | 6.101 | 64,438 | -0.03(-0.52%) |
Jun 05, 2015 | 5.926 | 6.165 | 5.823 | 6.133 | 41,798 | +0.17(+2.94%) |
Jun 04, 2015 | 6.053 | 6.061 | 5.934 | 5.958 | 44,733 | -0.07(-1.19%) |
Jun 03, 2015 | 5.966 | 6.101 | 5.767 | 6.030 | 35,945 | -0.03(-0.52%) |
Jun 02, 2015 | 5.966 | 6.101 | 5.966 | 6.061 | 11,937 | +0.09(+1.46%) |
Jun 01, 2015 | 5.966 | 6.045 | 5.926 | 5.974 | 56,139 | -0.15(-2.47%) |
May 29, 2015 | 5.592 | 6.125 | 5.592 | 6.125 | 117,558 | +0.37(+6.35%) |
May 28, 2015 | 5.449 | 5.759 | 5.370 | 5.759 | 89,201 | +0.34(+6.31%) |
May 27, 2015 | 5.457 | 5.465 | 5.409 | 5.417 | 44,908 | -0.05(-0.87%) |
May 26, 2015 | 5.465 | 5.497 | 5.441 | 5.465 | 60,157 | -0.03(-0.58%) |
May 22, 2015 | 5.497 | 5.497 | 5.497 | 5.497 | 29,794 | +0.01(+0.14%) |
May 21, 2015 | 5.489 | 5.544 | 5.465 | 5.489 | 42,126 | -0.03(-0.58%) |
May 20, 2015 | 5.608 | 5.640 | 5.465 | 5.521 | 27,402 | -0.12(-2.12%) |
May 19, 2015 | 5.648 | 5.664 | 5.552 | 5.640 | 84,557 | -0.05(-0.84%) |
May 18, 2015 | 5.536 | 5.799 | 5.536 | 5.688 | 61,262 | +0.14(+2.44%) |
May 15, 2015 | 5.560 | 5.568 | 5.521 | 5.552 | 31,684 | +0.02(+0.29%) |
May 14, 2015 | 5.521 | 5.568 | 5.521 | 5.536 | 5,506 | -0.03(-0.57%) |
May 13, 2015 | 5.576 | 5.576 | 5.497 | 5.568 | 11,718 | +0.02(+0.29%) |
May 12, 2015 | 5.513 | 5.576 | 5.425 | 5.552 | 27,621 | +0.02(+0.43%) |
May 11, 2015 | 5.616 | 5.616 | 5.528 | 5.528 | 8,753 | -0.05(-0.86%) |
May 08, 2015 | 5.528 | 5.600 | 5.528 | 5.576 | 8,875 | -0.02(-0.28%) |
May 07, 2015 | 5.592 | 5.664 | 5.568 | 5.592 | 6,603 | -0.02(-0.42%) |
May 06, 2015 | 5.602 | 5.640 | 5.473 | 5.616 | 238,635 | +0.02(+0.28%) |
May 05, 2015 | 5.648 | 5.648 | 5.576 | 5.600 | 11,532 | -0.05(-0.85%) |
May 04, 2015 | 5.608 | 5.743 | 5.536 | 5.648 | 147,979 | +0.08(+1.43%) |