Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.071 | 6.120 | 6.071 | 6.071 | 28,708 | -0.02(-0.32%) |
Jul 30, 2015 | 6.096 | 6.174 | 6.052 | 6.091 | 15,013 | +0.08(+1.38%) |
Jul 29, 2015 | 5.944 | 6.130 | 5.944 | 6.008 | 7,993 | -0.15(-2.51%) |
Jul 28, 2015 | 5.911 | 6.187 | 5.911 | 6.163 | 16,564 | +0.26(+4.39%) |
Jul 27, 2015 | 5.857 | 6.047 | 5.857 | 5.903 | 15,718 | +0.03(+0.54%) |
Jul 24, 2015 | 5.949 | 5.949 | 5.846 | 5.872 | 9,341 | -0.17(-2.81%) |
Jul 23, 2015 | 6.013 | 6.168 | 5.882 | 6.042 | 29,175 | +0.17(+2.81%) |
Jul 22, 2015 | 5.838 | 6.149 | 5.838 | 5.877 | 47,676 | +0.02(+0.41%) |
Jul 21, 2015 | 6.081 | 6.095 | 5.848 | 5.852 | 50,274 | -0.23(-3.83%) |
Jul 20, 2015 | 6.110 | 6.212 | 6.085 | 6.085 | 7,095 | -0.09(-1.42%) |
Jul 17, 2015 | 6.076 | 6.212 | 6.076 | 6.173 | 23,935 | +0.03(+0.55%) |
Jul 16, 2015 | 6.022 | 6.207 | 6.022 | 6.139 | 30,106 | +0.11(+1.85%) |
Jul 15, 2015 | 6.251 | 6.251 | 6.023 | 6.027 | 29,011 | -0.13(-2.13%) |
Jul 14, 2015 | 6.163 | 6.309 | 6.022 | 6.158 | 18,238 | -0.06(-0.94%) |
Jul 13, 2015 | 6.236 | 6.299 | 6.124 | 6.217 | 19,348 | -0.06(-1.01%) |
Jul 10, 2015 | 6.362 | 6.362 | 6.275 | 6.280 | 11,828 | -0.03(-0.46%) |
Jul 09, 2015 | 6.231 | 6.362 | 6.231 | 6.309 | 21,242 | +0.13(+2.12%) |
Jul 08, 2015 | 6.314 | 6.314 | 6.027 | 6.178 | 18,279 | +0.00(+0.00%) |
Jul 07, 2015 | 6.144 | 6.251 | 6.076 | 6.178 | 42,897 | -0.13(-2.11%) |
Jul 06, 2015 | 6.595 | 6.605 | 6.278 | 6.311 | 33,654 | -0.42(-6.25%) |
Jul 02, 2015 | 6.688 | 6.731 | 6.731 | 6.731 | 14,207 | -0.06(-0.86%) |
Jul 01, 2015 | 6.799 | 6.903 | 6.678 | 6.790 | 14,322 | -0.01(-0.14%) |
Jun 30, 2015 | 7.110 | 7.110 | 6.678 | 6.799 | 41,678 | +0.03(+0.43%) |
Jun 29, 2015 | 7.130 | 7.188 | 6.770 | 6.770 | 41,041 | -0.50(-6.88%) |
Jun 26, 2015 | 7.499 | 7.499 | 7.266 | 7.271 | 19,770 | -0.06(-0.81%) |
Jun 25, 2015 | 7.378 | 7.383 | 7.267 | 7.330 | 9,928 | -0.04(-0.59%) |
Jun 24, 2015 | 7.339 | 7.383 | 7.286 | 7.373 | 10,307 | +0.09(+1.21%) |
Jun 23, 2015 | 7.127 | 7.364 | 7.127 | 7.285 | 22,938 | +0.16(+2.22%) |
Jun 22, 2015 | 7.552 | 7.552 | 7.011 | 7.127 | 68,449 | -0.58(-7.58%) |
Jun 19, 2015 | 8.257 | 8.257 | 7.484 | 7.711 | 28,984 | -0.63(-7.55%) |
Jun 18, 2015 | 8.349 | 8.387 | 8.233 | 8.341 | 7,534 | -0.08(-0.96%) |
Jun 17, 2015 | 8.378 | 8.421 | 8.315 | 8.421 | 16,870 | +0.16(+1.99%) |
Jun 16, 2015 | 8.315 | 8.406 | 8.180 | 8.257 | 17,937 | -0.11(-1.33%) |
Jun 15, 2015 | 8.471 | 8.513 | 8.233 | 8.368 | 14,664 | -0.20(-2.37%) |
Jun 12, 2015 | 8.662 | 8.691 | 8.464 | 8.571 | 24,906 | -0.11(-1.28%) |
Jun 11, 2015 | 8.807 | 8.807 | 8.682 | 8.682 | 6,989 | -0.13(-1.43%) |
Jun 10, 2015 | 8.836 | 8.879 | 8.807 | 8.807 | 9,582 | -0.03(-0.38%) |
Jun 09, 2015 | 8.807 | 8.875 | 8.807 | 8.841 | 3,870 | -0.03(-0.38%) |
Jun 08, 2015 | 8.875 | 8.884 | 8.875 | 8.875 | 25,844 | -0.00(-0.03%) |
Jun 05, 2015 | 8.827 | 8.884 | 8.807 | 8.878 | 5,289 | -0.03(-0.35%) |
Jun 04, 2015 | 8.836 | 8.957 | 8.836 | 8.909 | 10,396 | +0.07(+0.82%) |
Jun 03, 2015 | 8.812 | 8.962 | 8.812 | 8.836 | 5,817 | -0.10(-1.08%) |
Jun 02, 2015 | 8.928 | 8.967 | 8.836 | 8.933 | 4,322 | +0.01(+0.11%) |
Jun 01, 2015 | 8.981 | 8.981 | 8.807 | 8.923 | 7,314 | -0.10(-1.12%) |
May 29, 2015 | 8.986 | 9.097 | 8.986 | 9.024 | 11,564 | -0.13(-1.38%) |
May 28, 2015 | 9.034 | 9.150 | 8.909 | 9.150 | 2,313 | -0.02(-0.22%) |
May 27, 2015 | 9.219 | 9.219 | 9.113 | 9.171 | 11,807 | +0.02(+0.21%) |
May 26, 2015 | 9.002 | 9.151 | 8.810 | 9.151 | 10,878 | +0.06(+0.69%) |
May 22, 2015 | 9.065 | 9.089 | 9.089 | 9.089 | 7,685 | +0.38(+4.31%) |
May 21, 2015 | 8.978 | 8.978 | 8.636 | 8.713 | 29,422 | -0.31(-3.47%) |
May 20, 2015 | 9.151 | 9.243 | 8.954 | 9.026 | 9,349 | -0.22(-2.34%) |
May 19, 2015 | 9.074 | 9.286 | 9.074 | 9.243 | 6,909 | +0.13(+1.43%) |
May 18, 2015 | 9.156 | 9.265 | 9.062 | 9.113 | 7,640 | -0.18(-1.92%) |
May 15, 2015 | 8.954 | 9.291 | 8.954 | 9.291 | 4,171 | +0.31(+3.49%) |
May 14, 2015 | 9.387 | 9.387 | 8.978 | 8.978 | 6,618 | -0.33(-3.52%) |
May 13, 2015 | 9.084 | 9.358 | 9.084 | 9.306 | 9,100 | +0.21(+2.36%) |
May 12, 2015 | 8.920 | 9.091 | 8.920 | 9.091 | 3,169 | +0.06(+0.72%) |
May 11, 2015 | 9.209 | 9.243 | 8.944 | 9.026 | 4,592 | -0.18(-1.99%) |
May 08, 2015 | 9.432 | 9.484 | 8.795 | 9.209 | 23,932 | -0.24(-2.50%) |
May 07, 2015 | 9.603 | 9.603 | 9.426 | 9.445 | 5,795 | -0.00(-0.05%) |
May 06, 2015 | 9.628 | 9.628 | 9.450 | 9.450 | 5,481 | -0.11(-1.12%) |
May 05, 2015 | 9.411 | 9.676 | 9.403 | 9.557 | 8,724 | +0.15(+1.60%) |
May 04, 2015 | 9.633 | 9.898 | 9.349 | 9.407 | 13,194 | -0.25(-2.54%) |