Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.920 | 5.945 | 5.830 | 5.865 | 1,789,150 | -0.05(-0.85%) |
Jul 30, 2015 | 5.950 | 5.985 | 5.780 | 5.915 | 1,354,689 | -0.04(-0.76%) |
Jul 29, 2015 | 6.060 | 6.130 | 5.930 | 5.960 | 1,517,328 | -0.14(-2.30%) |
Jul 28, 2015 | 5.860 | 6.120 | 5.850 | 6.100 | 2,252,718 | +0.25(+4.27%) |
Jul 27, 2015 | 6.040 | 6.050 | 5.800 | 5.850 | 2,173,468 | -0.25(-4.10%) |
Jul 24, 2015 | 6.120 | 6.220 | 6.090 | 6.100 | 2,110,558 | -0.04(-0.65%) |
Jul 23, 2015 | 6.140 | 6.250 | 6.120 | 6.140 | 1,484,384 | +0.01(+0.16%) |
Jul 22, 2015 | 6.290 | 6.290 | 6.050 | 6.130 | 2,352,441 | -0.17(-2.70%) |
Jul 21, 2015 | 6.360 | 6.380 | 6.240 | 6.300 | 1,188,688 | -0.09(-1.41%) |
Jul 20, 2015 | 6.460 | 6.480 | 6.365 | 6.390 | 1,522,071 | -0.08(-1.24%) |
Jul 17, 2015 | 6.420 | 6.490 | 6.350 | 6.470 | 1,810,703 | +0.05(+0.78%) |
Jul 16, 2015 | 6.150 | 6.450 | 6.115 | 6.420 | 1,779,383 | +0.33(+5.42%) |
Jul 15, 2015 | 6.310 | 6.310 | 6.080 | 6.090 | 1,490,539 | -0.18(-2.87%) |
Jul 14, 2015 | 6.160 | 6.300 | 6.160 | 6.270 | 830,951 | +0.09(+1.46%) |
Jul 13, 2015 | 6.080 | 6.230 | 6.070 | 6.180 | 1,637,554 | +0.14(+2.40%) |
Jul 10, 2015 | 6.120 | 6.170 | 6.020 | 6.035 | 1,480,848 | -0.04(-0.58%) |
Jul 09, 2015 | 6.010 | 6.100 | 5.990 | 6.070 | 1,812,524 | +0.12(+2.02%) |
Jul 08, 2015 | 5.870 | 5.960 | 5.820 | 5.950 | 2,371,968 | -0.03(-0.50%) |
Jul 07, 2015 | 6.000 | 6.000 | 5.670 | 5.980 | 4,420,860 | -0.03(-0.50%) |
Jul 06, 2015 | 6.070 | 6.130 | 5.930 | 6.010 | 2,204,538 | -0.12(-1.96%) |
Jul 02, 2015 | 6.230 | 6.130 | 6.130 | 6.130 | 1,085,900 | -0.07(-1.13%) |
Jul 01, 2015 | 6.250 | 6.360 | 6.110 | 6.200 | 2,115,148 | -0.01(-0.16%) |
Jun 30, 2015 | 6.170 | 6.270 | 6.150 | 6.210 | 2,462,961 | +0.12(+1.97%) |
Jun 29, 2015 | 6.250 | 6.250 | 6.000 | 6.090 | 4,514,213 | -0.29(-4.55%) |
Jun 26, 2015 | 6.500 | 6.530 | 6.360 | 6.380 | 5,921,040 | -0.13(-2.00%) |
Jun 25, 2015 | 6.530 | 6.585 | 6.490 | 6.510 | 1,863,269 | -0.01(-0.15%) |
Jun 24, 2015 | 6.620 | 6.690 | 6.500 | 6.520 | 1,834,701 | -0.11(-1.66%) |
Jun 23, 2015 | 6.520 | 6.660 | 6.480 | 6.630 | 2,192,736 | +0.12(+1.84%) |
Jun 22, 2015 | 6.530 | 6.590 | 6.460 | 6.510 | 1,450,883 | +0.03(+0.46%) |
Jun 19, 2015 | 6.570 | 6.590 | 6.460 | 6.480 | 1,783,293 | -0.11(-1.67%) |
Jun 18, 2015 | 6.720 | 6.740 | 6.590 | 6.590 | 1,236,783 | -0.12(-1.79%) |
Jun 17, 2015 | 6.530 | 6.750 | 6.490 | 6.710 | 4,424,185 | +0.22(+3.47%) |
Jun 16, 2015 | 6.510 | 6.560 | 6.420 | 6.485 | 1,748,672 | -0.01(-0.23%) |
Jun 15, 2015 | 6.490 | 6.580 | 6.440 | 6.500 | 1,678,952 | +0.00(+0.00%) |
Jun 12, 2015 | 6.550 | 6.550 | 6.470 | 6.500 | 1,030,132 | -0.05(-0.76%) |
Jun 11, 2015 | 6.580 | 6.620 | 6.510 | 6.550 | 1,132,278 | +0.01(+0.15%) |
Jun 10, 2015 | 6.560 | 6.660 | 6.470 | 6.540 | 1,574,560 | +0.01(+0.15%) |
Jun 09, 2015 | 6.570 | 6.610 | 6.500 | 6.530 | 1,034,151 | -0.03(-0.46%) |
Jun 08, 2015 | 6.700 | 6.715 | 6.560 | 6.560 | 1,708,874 | -0.15(-2.24%) |
Jun 05, 2015 | 6.660 | 6.740 | 6.610 | 6.710 | 2,527,626 | +0.04(+0.60%) |
Jun 04, 2015 | 6.640 | 6.770 | 6.610 | 6.670 | 1,644,572 | -0.01(-0.15%) |
Jun 03, 2015 | 6.560 | 6.740 | 6.550 | 6.680 | 2,502,318 | +0.15(+2.30%) |
Jun 02, 2015 | 6.370 | 6.620 | 6.360 | 6.530 | 2,758,998 | +0.12(+1.87%) |
Jun 01, 2015 | 6.490 | 6.550 | 6.380 | 6.410 | 3,047,087 | -0.07(-1.08%) |
May 29, 2015 | 6.400 | 6.540 | 6.330 | 6.480 | 3,159,864 | +0.03(+0.47%) |
May 28, 2015 | 6.410 | 6.465 | 6.380 | 6.450 | 1,203,600 | -0.01(-0.15%) |
May 27, 2015 | 6.480 | 6.480 | 6.394 | 6.460 | 1,443,089 | +0.01(+0.16%) |
May 26, 2015 | 6.510 | 6.540 | 6.370 | 6.450 | 2,298,258 | -0.10(-1.53%) |
May 22, 2015 | 6.440 | 6.550 | 6.550 | 6.550 | 2,605,800 | +0.11(+1.71%) |
May 21, 2015 | 6.530 | 6.600 | 6.420 | 6.440 | 1,864,480 | -0.08(-1.23%) |
May 20, 2015 | 6.650 | 6.650 | 6.475 | 6.520 | 2,326,539 | -0.11(-1.58%) |
May 19, 2015 | 6.660 | 6.730 | 6.610 | 6.625 | 3,533,740 | +0.04(+0.53%) |
May 18, 2015 | 6.700 | 6.780 | 6.570 | 6.590 | 3,148,702 | -0.11(-1.64%) |
May 15, 2015 | 6.580 | 6.800 | 6.480 | 6.700 | 5,722,628 | +0.23(+3.55%) |
May 14, 2015 | 6.580 | 6.610 | 6.425 | 6.470 | 2,981,212 | -0.08(-1.22%) |
May 13, 2015 | 6.580 | 6.640 | 6.360 | 6.550 | 3,730,630 | -0.04(-0.61%) |
May 12, 2015 | 6.710 | 6.760 | 6.540 | 6.590 | 3,826,290 | -0.13(-1.93%) |
May 11, 2015 | 6.690 | 6.820 | 6.540 | 6.720 | 5,493,558 | +0.07(+1.05%) |
May 08, 2015 | 6.750 | 6.800 | 6.565 | 6.650 | 4,028,083 | -0.05(-0.75%) |
May 07, 2015 | 6.580 | 6.800 | 6.510 | 6.700 | 2,949,708 | +0.11(+1.59%) |
May 06, 2015 | 6.690 | 6.700 | 6.460 | 6.595 | 3,774,091 | -0.10(-1.49%) |
May 05, 2015 | 6.970 | 7.030 | 6.593 | 6.695 | 9,746,539 | -0.29(-4.22%) |
May 04, 2015 | 6.880 | 7.000 | 6.750 | 6.990 | 11,266,566 | +0.09(+1.30%) |