Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.026 | 6.093 | 6.026 | 6.027 | 56,300 | +0.02(+0.36%) |
Jul 30, 2015 | 5.930 | 6.026 | 5.930 | 6.005 | 33,580 | +0.04(+0.63%) |
Jul 29, 2015 | 5.867 | 5.967 | 5.867 | 5.967 | 37,500 | +0.08(+1.35%) |
Jul 28, 2015 | 5.825 | 5.904 | 5.791 | 5.888 | 52,549 | +0.04(+0.72%) |
Jul 27, 2015 | 5.875 | 5.917 | 5.762 | 5.846 | 67,561 | -0.10(-1.62%) |
Jul 24, 2015 | 5.934 | 6.005 | 5.917 | 5.942 | 61,897 | -0.02(-0.28%) |
Jul 23, 2015 | 6.001 | 6.013 | 5.942 | 5.959 | 96,167 | -0.05(-0.84%) |
Jul 22, 2015 | 6.013 | 6.069 | 5.980 | 6.009 | 39,104 | -0.04(-0.62%) |
Jul 21, 2015 | 6.106 | 6.127 | 6.030 | 6.047 | 74,277 | -0.09(-1.44%) |
Jul 20, 2015 | 6.177 | 6.177 | 6.093 | 6.135 | 63,289 | -0.05(-0.75%) |
Jul 17, 2015 | 6.236 | 6.257 | 6.173 | 6.181 | 29,622 | -0.05(-0.87%) |
Jul 16, 2015 | 6.236 | 6.276 | 6.190 | 6.236 | 69,785 | -0.02(-0.27%) |
Jul 15, 2015 | 6.232 | 6.280 | 6.202 | 6.253 | 60,596 | +0.00(+0.07%) |
Jul 14, 2015 | 6.299 | 6.341 | 6.190 | 6.249 | 47,418 | -0.05(-0.73%) |
Jul 13, 2015 | 6.194 | 6.335 | 6.118 | 6.295 | 169,877 | +0.08(+1.35%) |
Jul 10, 2015 | 6.186 | 6.269 | 6.169 | 6.211 | 87,230 | +0.03(+0.48%) |
Jul 09, 2015 | 6.290 | 6.332 | 6.085 | 6.181 | 80,937 | -0.03(-0.54%) |
Jul 08, 2015 | 6.177 | 6.223 | 6.160 | 6.215 | 28,233 | -0.01(-0.20%) |
Jul 07, 2015 | 6.307 | 6.307 | 6.160 | 6.228 | 111,277 | -0.10(-1.66%) |
Jul 06, 2015 | 6.303 | 6.341 | 6.295 | 6.332 | 25,271 | -0.03(-0.53%) |
Jul 02, 2015 | 6.337 | 6.366 | 6.366 | 6.366 | 40,272 | +0.01(+0.20%) |
Jul 01, 2015 | 6.484 | 6.488 | 6.349 | 6.353 | 134,814 | -0.12(-1.88%) |
Jun 30, 2015 | 6.559 | 6.568 | 6.463 | 6.475 | 69,608 | -0.09(-1.34%) |
Jun 29, 2015 | 6.626 | 6.656 | 6.521 | 6.563 | 49,306 | -0.08(-1.14%) |
Jun 26, 2015 | 6.681 | 6.749 | 6.618 | 6.639 | 24,868 | -0.07(-1.06%) |
Jun 25, 2015 | 6.731 | 6.748 | 6.693 | 6.710 | 47,178 | +0.02(+0.31%) |
Jun 24, 2015 | 6.777 | 6.790 | 6.675 | 6.689 | 38,277 | -0.13(-1.91%) |
Jun 23, 2015 | 6.878 | 6.886 | 6.811 | 6.819 | 34,886 | -0.02(-0.31%) |
Jun 22, 2015 | 6.895 | 6.899 | 6.815 | 6.840 | 36,161 | -0.00(-0.06%) |
Jun 19, 2015 | 6.849 | 6.878 | 6.817 | 6.844 | 25,717 | -0.02(-0.24%) |
Jun 18, 2015 | 6.861 | 6.903 | 6.773 | 6.861 | 33,104 | +0.02(+0.24%) |
Jun 17, 2015 | 6.819 | 6.857 | 6.795 | 6.844 | 42,178 | +0.03(+0.49%) |
Jun 16, 2015 | 6.777 | 6.840 | 6.777 | 6.811 | 34,295 | +0.06(+0.87%) |
Jun 15, 2015 | 6.668 | 6.712 | 6.668 | 6.752 | 38,508 | +0.04(+0.56%) |
Jun 12, 2015 | 6.739 | 6.765 | 6.689 | 6.714 | 40,858 | -0.08(-1.17%) |
Jun 11, 2015 | 6.752 | 6.813 | 6.735 | 6.794 | 30,347 | +0.05(+0.68%) |
Jun 10, 2015 | 6.765 | 6.790 | 6.731 | 6.748 | 22,588 | +0.06(+0.88%) |
Jun 09, 2015 | 6.664 | 6.706 | 6.660 | 6.689 | 47,628 | +0.03(+0.39%) |
Jun 08, 2015 | 6.731 | 6.752 | 6.651 | 6.663 | 65,069 | -0.06(-0.89%) |
Jun 05, 2015 | 6.760 | 6.760 | 6.706 | 6.723 | 52,022 | -0.05(-0.81%) |
Jun 04, 2015 | 6.849 | 6.895 | 6.777 | 6.777 | 60,892 | -0.07(-0.98%) |
Jun 03, 2015 | 7.016 | 7.027 | 6.843 | 6.844 | 93,514 | -0.14(-2.04%) |
Jun 02, 2015 | 7.058 | 7.058 | 6.974 | 6.987 | 45,014 | -0.07(-0.95%) |
Jun 01, 2015 | 7.113 | 7.113 | 7.008 | 7.054 | 95,321 | -0.05(-0.71%) |
May 29, 2015 | 7.205 | 7.218 | 7.105 | 7.105 | 76,664 | -0.06(-0.82%) |
May 28, 2015 | 7.054 | 7.180 | 7.033 | 7.163 | 65,917 | +0.08(+1.19%) |
May 27, 2015 | 7.008 | 7.105 | 7.000 | 7.079 | 61,947 | +0.10(+1.38%) |
May 26, 2015 | 7.100 | 7.105 | 6.983 | 6.983 | 24,396 | -0.11(-1.59%) |
May 22, 2015 | 7.084 | 7.096 | 7.096 | 7.096 | 33,361 | +0.01(+0.14%) |
May 21, 2015 | 7.054 | 7.100 | 7.016 | 7.086 | 45,140 | +0.07(+0.99%) |
May 20, 2015 | 7.086 | 7.086 | 7.016 | 7.016 | 32,159 | -0.04(-0.58%) |
May 19, 2015 | 7.086 | 7.099 | 6.959 | 7.058 | 30,717 | -0.00(-0.06%) |
May 18, 2015 | 7.144 | 7.144 | 6.967 | 7.062 | 54,330 | -0.11(-1.49%) |
May 15, 2015 | 7.037 | 7.201 | 7.029 | 7.169 | 112,271 | +0.14(+1.99%) |
May 14, 2015 | 7.004 | 7.029 | 6.984 | 7.029 | 55,444 | +0.09(+1.36%) |
May 13, 2015 | 6.947 | 6.958 | 6.906 | 6.934 | 55,855 | +0.01(+0.12%) |
May 12, 2015 | 6.856 | 6.926 | 6.807 | 6.926 | 42,355 | +0.09(+1.26%) |
May 11, 2015 | 6.844 | 6.881 | 6.823 | 6.840 | 52,824 | +0.02(+0.36%) |
May 08, 2015 | 6.889 | 6.889 | 6.782 | 6.815 | 59,312 | +0.01(+0.18%) |
May 07, 2015 | 6.807 | 6.914 | 6.786 | 6.803 | 30,987 | -0.02(-0.36%) |
May 06, 2015 | 6.905 | 6.905 | 6.815 | 6.828 | 29,547 | -0.06(-0.83%) |
May 05, 2015 | 6.971 | 7.016 | 6.864 | 6.885 | 72,917 | -0.12(-1.64%) |
May 04, 2015 | 7.004 | 7.025 | 6.984 | 7.000 | 27,021 | +0.03(+0.41%) |