Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.400 | 6.545 | 6.359 | 6.442 | 187,353 | +0.03(+0.48%) |
Jul 30, 2015 | 6.307 | 6.535 | 6.261 | 6.411 | 458,650 | +0.13(+2.14%) |
Jul 29, 2015 | 6.307 | 6.545 | 6.271 | 6.276 | 117,908 | -0.03(-0.49%) |
Jul 28, 2015 | 6.349 | 6.452 | 6.302 | 6.307 | 21,822 | -0.02(-0.25%) |
Jul 27, 2015 | 6.421 | 6.444 | 6.321 | 6.323 | 22,375 | -0.07(-1.13%) |
Jul 24, 2015 | 6.385 | 6.442 | 6.333 | 6.395 | 80,544 | -0.05(-0.80%) |
Jul 23, 2015 | 6.395 | 6.499 | 6.349 | 6.447 | 39,849 | +0.02(+0.32%) |
Jul 22, 2015 | 6.555 | 6.571 | 6.349 | 6.426 | 38,378 | -0.10(-1.51%) |
Jul 21, 2015 | 6.416 | 6.555 | 6.390 | 6.524 | 90,726 | +0.11(+1.78%) |
Jul 20, 2015 | 6.364 | 6.436 | 6.333 | 6.411 | 168,943 | +0.02(+0.24%) |
Jul 17, 2015 | 6.426 | 6.436 | 6.312 | 6.395 | 56,474 | +0.04(+0.65%) |
Jul 16, 2015 | 6.261 | 6.364 | 6.261 | 6.354 | 91,818 | -0.04(-0.65%) |
Jul 15, 2015 | 6.411 | 6.426 | 6.369 | 6.395 | 25,411 | -0.02(-0.32%) |
Jul 14, 2015 | 6.452 | 6.488 | 6.390 | 6.416 | 42,029 | -0.01(-0.16%) |
Jul 13, 2015 | 6.380 | 6.447 | 6.318 | 6.426 | 48,996 | +0.07(+1.06%) |
Jul 10, 2015 | 6.416 | 6.416 | 6.292 | 6.359 | 58,826 | -0.05(-0.73%) |
Jul 09, 2015 | 6.483 | 6.524 | 6.405 | 6.405 | 24,536 | -0.09(-1.43%) |
Jul 08, 2015 | 6.499 | 6.628 | 6.499 | 6.499 | 47,665 | -0.05(-0.71%) |
Jul 07, 2015 | 6.618 | 6.618 | 6.519 | 6.545 | 90,822 | -0.06(-0.86%) |
Jul 06, 2015 | 6.421 | 6.628 | 6.421 | 6.602 | 43,911 | +0.21(+3.24%) |
Jul 02, 2015 | 6.416 | 6.395 | 6.395 | 6.395 | 11,016 | +0.04(+0.57%) |
Jul 01, 2015 | 6.462 | 6.566 | 6.359 | 6.359 | 74,978 | -0.06(-0.89%) |
Jun 30, 2015 | 6.566 | 6.566 | 6.411 | 6.416 | 42,375 | -0.18(-2.67%) |
Jun 29, 2015 | 6.695 | 6.695 | 6.571 | 6.592 | 69,877 | -0.16(-2.30%) |
Jun 26, 2015 | 6.643 | 6.747 | 6.638 | 6.747 | 117,981 | +0.11(+1.64%) |
Jun 25, 2015 | 6.659 | 6.757 | 6.592 | 6.638 | 79,526 | -0.02(-0.31%) |
Jun 24, 2015 | 6.659 | 6.726 | 6.659 | 6.659 | 40,494 | +0.00(+0.00%) |
Jun 23, 2015 | 6.752 | 6.752 | 6.628 | 6.659 | 30,541 | -0.13(-1.91%) |
Jun 22, 2015 | 6.742 | 6.793 | 6.685 | 6.788 | 181,699 | +0.01(+0.15%) |
Jun 19, 2015 | 6.576 | 6.778 | 6.576 | 6.778 | 54,240 | +0.18(+2.66%) |
Jun 18, 2015 | 6.519 | 6.621 | 6.506 | 6.602 | 66,464 | +0.07(+1.11%) |
Jun 17, 2015 | 6.457 | 6.545 | 6.421 | 6.530 | 54,514 | +0.07(+1.12%) |
Jun 16, 2015 | 6.421 | 6.478 | 6.374 | 6.457 | 40,382 | +0.06(+0.89%) |
Jun 15, 2015 | 6.483 | 6.538 | 6.374 | 6.400 | 33,072 | -0.08(-1.28%) |
Jun 12, 2015 | 6.519 | 6.587 | 6.483 | 6.483 | 31,055 | -0.02(-0.24%) |
Jun 11, 2015 | 6.519 | 6.571 | 6.468 | 6.499 | 29,298 | +0.02(+0.32%) |
Jun 10, 2015 | 6.444 | 6.571 | 6.430 | 6.478 | 44,653 | -0.01(-0.16%) |
Jun 09, 2015 | 6.483 | 6.488 | 6.431 | 6.488 | 31,660 | +0.02(+0.24%) |
Jun 08, 2015 | 6.509 | 6.519 | 6.421 | 6.473 | 61,027 | -0.06(-0.87%) |
Jun 05, 2015 | 6.483 | 6.571 | 6.478 | 6.530 | 37,951 | +0.03(+0.40%) |
Jun 04, 2015 | 6.550 | 6.558 | 6.468 | 6.504 | 32,721 | -0.04(-0.55%) |
Jun 03, 2015 | 6.581 | 6.592 | 6.519 | 6.540 | 33,981 | +0.03(+0.40%) |
Jun 02, 2015 | 6.602 | 6.638 | 6.478 | 6.514 | 30,732 | -0.07(-1.02%) |
Jun 01, 2015 | 6.587 | 6.587 | 6.447 | 6.581 | 35,365 | +0.01(+0.08%) |
May 29, 2015 | 6.514 | 6.576 | 6.464 | 6.576 | 38,780 | +0.09(+1.36%) |
May 28, 2015 | 6.517 | 6.535 | 6.468 | 6.488 | 37,108 | +0.01(+0.08%) |
May 27, 2015 | 6.535 | 6.535 | 6.442 | 6.483 | 63,588 | -0.04(-0.56%) |
May 26, 2015 | 6.607 | 6.623 | 6.493 | 6.519 | 31,178 | -0.09(-1.33%) |
May 22, 2015 | 6.685 | 6.607 | 6.607 | 6.607 | 64,166 | +0.01(+0.15%) |
May 21, 2015 | 6.597 | 6.623 | 6.566 | 6.597 | 51,629 | -0.03(-0.46%) |
May 20, 2015 | 6.622 | 6.638 | 6.607 | 6.628 | 45,382 | -0.02(-0.23%) |
May 19, 2015 | 6.643 | 6.685 | 6.597 | 6.643 | 49,101 | +0.00(+0.00%) |
May 18, 2015 | 6.592 | 6.654 | 6.592 | 6.643 | 47,808 | +0.01(+0.16%) |
May 15, 2015 | 6.652 | 6.664 | 6.581 | 6.633 | 65,384 | +0.01(+0.16%) |
May 14, 2015 | 6.618 | 6.684 | 6.592 | 6.623 | 57,355 | +0.01(+0.08%) |
May 13, 2015 | 6.583 | 6.627 | 6.514 | 6.618 | 57,402 | +0.05(+0.71%) |
May 12, 2015 | 6.576 | 6.612 | 6.493 | 6.571 | 120,447 | -0.02(-0.31%) |
May 11, 2015 | 6.623 | 6.660 | 6.519 | 6.592 | 40,481 | -0.04(-0.62%) |
May 08, 2015 | 6.657 | 6.690 | 6.628 | 6.633 | 19,027 | +0.03(+0.39%) |
May 07, 2015 | 6.468 | 6.607 | 6.468 | 6.607 | 23,525 | +0.18(+2.82%) |
May 06, 2015 | 6.659 | 6.667 | 6.405 | 6.426 | 89,464 | -0.23(-3.50%) |
May 05, 2015 | 6.695 | 6.695 | 6.597 | 6.659 | 77,431 | +0.01(+0.16%) |
May 04, 2015 | 6.700 | 6.726 | 6.633 | 6.649 | 47,040 | -0.05(-0.77%) |