Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.510 | 5.600 | 5.410 | 5.460 | 272,240 | -0.02(-0.36%) |
Jul 30, 2015 | 5.510 | 5.650 | 5.400 | 5.480 | 231,202 | -0.08(-1.44%) |
Jul 29, 2015 | 5.550 | 5.780 | 5.550 | 5.560 | 260,076 | +0.07(+1.28%) |
Jul 28, 2015 | 5.380 | 5.590 | 5.340 | 5.490 | 243,210 | +0.08(+1.48%) |
Jul 27, 2015 | 5.550 | 5.595 | 5.250 | 5.410 | 472,803 | -0.21(-3.74%) |
Jul 24, 2015 | 5.750 | 5.850 | 5.620 | 5.620 | 356,236 | -0.16(-2.77%) |
Jul 23, 2015 | 5.780 | 5.890 | 5.730 | 5.780 | 230,153 | -0.02(-0.34%) |
Jul 22, 2015 | 5.840 | 5.940 | 5.705 | 5.800 | 453,124 | -0.10(-1.69%) |
Jul 21, 2015 | 6.030 | 6.140 | 5.850 | 5.900 | 833,456 | -0.17(-2.80%) |
Jul 20, 2015 | 6.220 | 6.220 | 6.010 | 6.070 | 358,472 | -0.15(-2.41%) |
Jul 17, 2015 | 6.230 | 6.290 | 6.100 | 6.220 | 252,720 | +0.10(+1.63%) |
Jul 16, 2015 | 6.070 | 6.240 | 6.060 | 6.120 | 160,258 | +0.05(+0.82%) |
Jul 15, 2015 | 6.210 | 6.260 | 6.030 | 6.070 | 273,758 | -0.17(-2.72%) |
Jul 14, 2015 | 6.230 | 6.300 | 6.210 | 6.240 | 215,005 | +0.02(+0.32%) |
Jul 13, 2015 | 6.290 | 6.380 | 6.190 | 6.220 | 318,949 | -0.07(-1.11%) |
Jul 10, 2015 | 6.350 | 6.385 | 6.220 | 6.290 | 330,000 | +0.05(+0.80%) |
Jul 09, 2015 | 6.080 | 6.260 | 5.970 | 6.240 | 647,529 | +0.27(+4.52%) |
Jul 08, 2015 | 5.950 | 6.060 | 5.910 | 5.970 | 324,230 | -0.03(-0.50%) |
Jul 07, 2015 | 6.220 | 6.300 | 5.940 | 6.000 | 656,077 | -0.11(-1.80%) |
Jul 06, 2015 | 6.100 | 6.250 | 5.850 | 6.110 | 521,021 | -0.15(-2.40%) |
Jul 02, 2015 | 6.320 | 6.260 | 6.260 | 6.260 | 477,600 | -0.12(-1.88%) |
Jul 01, 2015 | 6.320 | 6.520 | 6.280 | 6.380 | 630,537 | +0.08(+1.27%) |
Jun 30, 2015 | 6.480 | 6.490 | 6.270 | 6.300 | 480,615 | -0.08(-1.25%) |
Jun 29, 2015 | 6.510 | 6.640 | 6.360 | 6.380 | 579,757 | -0.32(-4.78%) |
Jun 26, 2015 | 7.090 | 7.120 | 6.650 | 6.700 | 840,988 | -0.41(-5.77%) |
Jun 25, 2015 | 6.850 | 7.120 | 6.590 | 7.110 | 1,121,362 | +0.31(+4.56%) |
Jun 24, 2015 | 6.770 | 6.940 | 6.330 | 6.800 | 1,339,707 | +0.04(+0.59%) |
Jun 23, 2015 | 6.680 | 6.820 | 6.630 | 6.760 | 471,165 | +0.07(+1.05%) |
Jun 22, 2015 | 6.830 | 6.840 | 6.630 | 6.690 | 439,126 | +0.06(+0.90%) |
Jun 19, 2015 | 6.690 | 6.720 | 6.600 | 6.630 | 460,093 | -0.04(-0.60%) |
Jun 18, 2015 | 6.620 | 6.720 | 6.590 | 6.670 | 259,497 | +0.05(+0.83%) |
Jun 17, 2015 | 6.630 | 6.690 | 6.550 | 6.615 | 294,217 | -0.02(-0.38%) |
Jun 16, 2015 | 6.780 | 6.800 | 6.590 | 6.640 | 328,341 | -0.12(-1.78%) |
Jun 15, 2015 | 6.600 | 6.760 | 6.500 | 6.760 | 574,012 | +0.19(+2.89%) |
Jun 12, 2015 | 6.610 | 6.720 | 6.520 | 6.570 | 376,641 | -0.06(-0.90%) |
Jun 11, 2015 | 6.670 | 6.970 | 6.600 | 6.630 | 498,824 | -0.02(-0.30%) |
Jun 10, 2015 | 6.290 | 6.830 | 6.290 | 6.650 | 1,183,556 | +0.39(+6.23%) |
Jun 09, 2015 | 6.100 | 6.320 | 6.060 | 6.260 | 564,084 | +0.26(+4.33%) |
Jun 08, 2015 | 6.160 | 6.170 | 5.990 | 6.000 | 356,291 | -0.14(-2.28%) |
Jun 05, 2015 | 5.960 | 6.140 | 5.870 | 6.140 | 526,916 | +0.19(+3.19%) |
Jun 04, 2015 | 5.880 | 6.070 | 5.880 | 5.950 | 518,966 | +0.03(+0.51%) |
Jun 03, 2015 | 5.960 | 6.050 | 5.910 | 5.920 | 453,267 | -0.03(-0.50%) |
Jun 02, 2015 | 5.870 | 6.080 | 5.783 | 5.950 | 529,008 | +0.05(+0.85%) |
Jun 01, 2015 | 6.350 | 6.450 | 5.860 | 5.900 | 1,563,918 | -0.09(-1.50%) |
May 29, 2015 | 5.720 | 6.040 | 5.680 | 5.990 | 761,387 | +0.27(+4.72%) |
May 28, 2015 | 5.770 | 5.838 | 5.650 | 5.720 | 265,681 | -0.03(-0.52%) |
May 27, 2015 | 5.480 | 5.835 | 5.460 | 5.750 | 591,752 | +0.30(+5.50%) |
May 26, 2015 | 5.560 | 5.600 | 5.400 | 5.450 | 302,567 | -0.13(-2.33%) |
May 22, 2015 | 5.730 | 5.580 | 5.580 | 5.580 | 172,200 | -0.15(-2.62%) |
May 21, 2015 | 5.770 | 5.800 | 5.710 | 5.730 | 149,546 | -0.05(-0.87%) |
May 20, 2015 | 5.790 | 5.820 | 5.710 | 5.780 | 148,933 | +0.03(+0.52%) |
May 19, 2015 | 5.750 | 5.860 | 5.700 | 5.750 | 260,300 | -0.01(-0.17%) |
May 18, 2015 | 5.730 | 5.780 | 5.670 | 5.760 | 305,455 | +0.01(+0.17%) |
May 15, 2015 | 5.810 | 5.830 | 5.700 | 5.750 | 424,978 | -0.05(-0.86%) |
May 14, 2015 | 5.690 | 5.820 | 5.657 | 5.800 | 617,898 | +0.13(+2.29%) |
May 13, 2015 | 5.530 | 5.700 | 5.530 | 5.670 | 321,023 | +0.15(+2.72%) |
May 12, 2015 | 5.450 | 5.580 | 5.450 | 5.520 | 336,242 | +0.01(+0.18%) |
May 11, 2015 | 5.330 | 5.520 | 5.250 | 5.510 | 375,965 | +0.15(+2.80%) |
May 08, 2015 | 5.350 | 5.380 | 4.800 | 5.360 | 1,002,902 | -0.03(-0.56%) |
May 07, 2015 | 5.510 | 5.540 | 5.390 | 5.390 | 292,341 | -0.10(-1.82%) |
May 06, 2015 | 5.540 | 5.580 | 5.420 | 5.490 | 260,449 | -0.01(-0.18%) |
May 05, 2015 | 5.520 | 5.600 | 5.450 | 5.500 | 353,041 | -0.04(-0.72%) |
May 04, 2015 | 5.520 | 5.620 | 5.450 | 5.540 | 329,968 | +0.02(+0.36%) |