Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.510 | 6.530 | 6.360 | 6.380 | 648,873 | -0.09(-1.39%) |
Jul 30, 2015 | 6.660 | 6.740 | 6.420 | 6.470 | 640,259 | -0.20(-3.00%) |
Jul 29, 2015 | 6.600 | 6.690 | 6.470 | 6.670 | 302,386 | +0.07(+1.06%) |
Jul 28, 2015 | 6.540 | 6.600 | 6.340 | 6.600 | 813,036 | +0.11(+1.69%) |
Jul 27, 2015 | 6.620 | 6.670 | 6.330 | 6.490 | 729,931 | -0.13(-1.96%) |
Jul 24, 2015 | 6.710 | 6.720 | 6.580 | 6.620 | 660,322 | -0.12(-1.78%) |
Jul 23, 2015 | 6.810 | 6.830 | 6.600 | 6.740 | 665,677 | -0.07(-1.03%) |
Jul 22, 2015 | 6.790 | 6.880 | 6.760 | 6.810 | 291,339 | -0.03(-0.44%) |
Jul 21, 2015 | 6.770 | 6.840 | 6.670 | 6.840 | 390,479 | +0.10(+1.48%) |
Jul 20, 2015 | 6.840 | 6.840 | 6.660 | 6.740 | 434,248 | -0.09(-1.32%) |
Jul 17, 2015 | 6.890 | 6.891 | 6.790 | 6.830 | 306,376 | -0.08(-1.16%) |
Jul 16, 2015 | 6.830 | 6.980 | 6.830 | 6.910 | 828,106 | +0.08(+1.17%) |
Jul 15, 2015 | 7.120 | 7.150 | 6.810 | 6.830 | 1,048,546 | -0.25(-3.53%) |
Jul 14, 2015 | 7.260 | 7.368 | 7.040 | 7.080 | 1,316,195 | -0.08(-1.12%) |
Jul 13, 2015 | 7.000 | 7.170 | 6.950 | 7.160 | 1,503,265 | +0.42(+6.23%) |
Jul 10, 2015 | 6.760 | 6.830 | 6.690 | 6.740 | 769,710 | +0.03(+0.45%) |
Jul 09, 2015 | 6.780 | 6.830 | 6.645 | 6.710 | 632,340 | +0.02(+0.30%) |
Jul 08, 2015 | 6.860 | 6.910 | 6.650 | 6.690 | 784,541 | -0.22(-3.18%) |
Jul 07, 2015 | 6.810 | 6.930 | 6.620 | 6.910 | 799,412 | +0.10(+1.47%) |
Jul 06, 2015 | 6.770 | 6.870 | 6.730 | 6.810 | 878,050 | +0.03(+0.44%) |
Jul 02, 2015 | 6.610 | 6.780 | 6.780 | 6.780 | 893,200 | +0.20(+3.04%) |
Jul 01, 2015 | 6.790 | 6.830 | 6.495 | 6.580 | 1,076,843 | -0.16(-2.37%) |
Jun 30, 2015 | 6.630 | 6.740 | 6.540 | 6.740 | 740,228 | +0.14(+2.12%) |
Jun 29, 2015 | 6.820 | 6.830 | 6.560 | 6.600 | 855,843 | -0.23(-3.37%) |
Jun 26, 2015 | 6.890 | 6.950 | 6.800 | 6.830 | 769,669 | -0.08(-1.16%) |
Jun 25, 2015 | 6.970 | 6.990 | 6.840 | 6.910 | 856,986 | -0.07(-1.00%) |
Jun 24, 2015 | 7.060 | 7.060 | 6.880 | 6.980 | 837,354 | -0.09(-1.27%) |
Jun 23, 2015 | 7.150 | 7.260 | 6.990 | 7.070 | 810,288 | -0.09(-1.26%) |
Jun 22, 2015 | 7.190 | 7.230 | 7.110 | 7.160 | 610,106 | +0.03(+0.42%) |
Jun 19, 2015 | 7.350 | 7.430 | 7.010 | 7.130 | 1,550,111 | -0.18(-2.46%) |
Jun 18, 2015 | 6.960 | 7.320 | 6.960 | 7.310 | 1,153,046 | +0.36(+5.18%) |
Jun 17, 2015 | 6.980 | 6.990 | 6.850 | 6.950 | 630,836 | +0.01(+0.14%) |
Jun 16, 2015 | 7.030 | 7.090 | 6.930 | 6.940 | 969,359 | -0.04(-0.57%) |
Jun 15, 2015 | 7.110 | 7.150 | 6.920 | 6.980 | 1,362,081 | -0.09(-1.27%) |
Jun 12, 2015 | 6.680 | 7.127 | 6.610 | 7.070 | 2,585,196 | +0.41(+6.16%) |
Jun 11, 2015 | 6.630 | 6.822 | 6.570 | 6.660 | 1,207,159 | +0.07(+1.06%) |
Jun 10, 2015 | 6.440 | 6.750 | 6.360 | 6.590 | 2,141,953 | +0.21(+3.29%) |
Jun 09, 2015 | 6.300 | 6.400 | 6.200 | 6.380 | 1,048,083 | +0.11(+1.75%) |
Jun 08, 2015 | 6.380 | 6.460 | 6.250 | 6.270 | 1,148,309 | -0.08(-1.26%) |
Jun 05, 2015 | 6.220 | 6.410 | 6.110 | 6.350 | 1,615,085 | +0.15(+2.42%) |
Jun 04, 2015 | 6.210 | 6.290 | 6.120 | 6.200 | 917,323 | -0.03(-0.48%) |
Jun 03, 2015 | 6.220 | 6.230 | 6.150 | 6.230 | 1,194,372 | +0.05(+0.81%) |
Jun 02, 2015 | 6.190 | 6.220 | 6.120 | 6.180 | 1,005,864 | -0.01(-0.16%) |
Jun 01, 2015 | 6.150 | 6.315 | 6.130 | 6.190 | 1,927,191 | +0.05(+0.73%) |
May 29, 2015 | 6.150 | 6.210 | 6.020 | 6.145 | 1,739,912 | +0.02(+0.41%) |
May 28, 2015 | 6.040 | 6.140 | 5.930 | 6.120 | 1,405,389 | +0.15(+2.51%) |
May 27, 2015 | 6.080 | 6.100 | 5.840 | 5.970 | 2,028,083 | -0.02(-0.33%) |
May 26, 2015 | 6.410 | 6.440 | 5.960 | 5.990 | 2,833,478 | -0.16(-2.60%) |
May 22, 2015 | 6.130 | 6.150 | 6.150 | 6.150 | 1,242,200 | +0.02(+0.33%) |
May 21, 2015 | 6.180 | 6.190 | 6.070 | 6.130 | 1,348,420 | -0.04(-0.65%) |
May 20, 2015 | 6.250 | 6.260 | 6.110 | 6.170 | 1,084,215 | -0.04(-0.64%) |
May 19, 2015 | 6.130 | 6.250 | 6.120 | 6.210 | 1,435,168 | +0.10(+1.64%) |
May 18, 2015 | 6.160 | 6.270 | 6.100 | 6.110 | 1,112,102 | -0.05(-0.89%) |
May 15, 2015 | 6.100 | 6.240 | 6.094 | 6.165 | 1,014,299 | +0.08(+1.40%) |
May 14, 2015 | 6.250 | 6.290 | 6.060 | 6.080 | 2,014,503 | -0.11(-1.78%) |
May 13, 2015 | 6.320 | 6.370 | 5.900 | 6.190 | 3,551,569 | -0.12(-1.90%) |
May 12, 2015 | 6.440 | 6.450 | 6.250 | 6.310 | 1,447,591 | -0.13(-2.02%) |
May 11, 2015 | 6.470 | 6.600 | 6.420 | 6.440 | 1,432,001 | -0.02(-0.39%) |
May 08, 2015 | 6.750 | 6.786 | 6.420 | 6.465 | 3,349,618 | -0.20(-2.93%) |
May 07, 2015 | 6.580 | 6.700 | 6.390 | 6.660 | 1,573,045 | +0.09(+1.37%) |
May 06, 2015 | 6.800 | 6.840 | 6.470 | 6.570 | 1,565,112 | -0.20(-2.95%) |
May 05, 2015 | 7.130 | 7.160 | 6.740 | 6.770 | 2,049,100 | -0.23(-3.29%) |
May 04, 2015 | 6.640 | 7.000 | 6.620 | 7.000 | 4,242,419 | +0.18(+2.71%) |